Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.02 24.39 23.88 24.02 13,166,494 -0.23(-0.96%)
Sep 29, 2010 24.18 24.33 24.10 24.25 26,200 +0.05(+0.21%)
Sep 28, 2010 24.08 24.21 23.95 24.20 9,664 +0.19(+0.79%)
Sep 27, 2010 24.06 24.10 24.00 24.01 10,999,338 +0.01(+0.04%)
Sep 24, 2010 23.74 24.02 23.69 24.00 15,704,331 +0.40(+1.69%)
Sep 23, 2010 23.60 23.69 23.48 23.60 1,720 -0.27(-1.13%)
Sep 22, 2010 23.87 23.98 23.83 23.87 10,928,365 +0.01(+0.04%)
Sep 21, 2010 23.69 23.88 23.62 23.86 43,666 +0.15(+0.63%)
Sep 20, 2010 23.60 23.76 23.45 23.71 9,328,246 +0.21(+0.89%)
Sep 17, 2010 23.50 23.71 23.49 23.50 12,475,902 -0.18(-0.76%)
Sep 15, 2010 23.47 23.78 23.40 23.68 10,596,071 +0.17(+0.72%)
Sep 14, 2010 23.39 23.65 23.26 23.51 6,600 +0.04(+0.17%)
Sep 13, 2010 23.59 23.64 23.38 23.47 12,143,481 -0.37(-1.55%)
Sep 10, 2010 23.74 23.94 23.70 23.84 13,852,788 +0.21(+0.89%)
Sep 09, 2010 23.62 23.70 23.49 23.63 1,100 +0.18(+0.77%)
Sep 08, 2010 23.21 23.54 23.11 23.45 31,947 +0.34(+1.47%)
Sep 07, 2010 22.95 23.24 22.94 23.11 45,983 +0.20(+0.87%)
Sep 03, 2010 22.91 22.98 22.75 22.91 13,047,222 +0.12(+0.53%)
Sep 02, 2010 22.60 22.82 22.58 22.79 10,100 +0.13(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear