Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.32 27.27 26.28 26.81 22,259,421 +0.37(+1.40%)
Sep 29, 2011 26.40 26.59 26.15 26.44 9,728,933 +0.34(+1.30%)
Sep 28, 2011 26.50 26.59 26.07 26.10 10,165,222 -0.32(-1.21%)
Sep 27, 2011 26.37 26.71 26.20 26.42 20,376,082 +0.42(+1.62%)
Sep 26, 2011 25.89 26.04 25.74 26.00 21,449,494 +0.23(+0.89%)
Sep 23, 2011 25.73 25.91 25.59 25.77 13,002,597 +0.07(+0.27%)
Sep 22, 2011 25.58 25.84 25.27 25.70 20,771,785 -0.42(-1.61%)
Sep 21, 2011 26.89 26.93 26.11 26.12 16,698,960 -0.83(-3.08%)
Sep 20, 2011 26.97 27.19 26.83 26.95 9,952,859 +0.08(+0.30%)
Sep 19, 2011 26.64 26.98 26.50 26.87 9,407,905 -0.03(-0.11%)
Sep 16, 2011 27.07 27.19 26.71 26.90 15,986,382 +0.03(+0.11%)
Sep 15, 2011 26.69 26.90 26.55 26.87 12,539,983 +0.32(+1.21%)
Sep 14, 2011 26.35 26.77 26.16 26.55 16,517,885 +0.37(+1.41%)
Sep 13, 2011 26.17 26.25 25.90 26.18 13,220,397 -0.36(-1.36%)
Sep 12, 2011 26.06 26.57 26.01 26.54 15,170,633 +0.17(+0.64%)
Sep 09, 2011 26.86 26.91 26.28 26.37 54,468,797 -0.64(-2.37%)
Sep 08, 2011 26.94 27.25 26.83 27.01 46,194,968 +0.02(+0.07%)
Sep 07, 2011 27.26 27.32 26.89 26.99 11,406,843 +0.16(+0.60%)
Sep 06, 2011 26.14 26.85 26.01 26.83 14,709,333 +0.11(+0.41%)
Sep 02, 2011 26.88 27.04 26.69 26.72 9,630,890 -0.37(-1.37%)
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