Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.03 USD -0.76 (-1.59%)
Official Closing Price Updated: 4:03 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 37.12 37.16 36.92 36.98 4,002,089 -0.17(-0.46%)
Nov 27, 2013 37.08 37.24 36.91 37.15 4,064,445 +0.15(+0.41%)
Nov 26, 2013 37.24 37.25 36.95 37.00 7,355,210 -0.12(-0.32%)
Nov 25, 2013 37.39 37.43 37.05 37.12 4,355,998 -0.15(-0.40%)
Nov 22, 2013 37.13 37.28 36.81 37.27 6,371,814 +0.13(+0.35%)
Nov 21, 2013 37.64 37.64 36.68 37.14 12,583,452 -0.47(-1.25%)
Nov 20, 2013 37.85 38.00 37.45 37.61 6,026,402 -0.22(-0.58%)
Nov 19, 2013 37.90 37.92 37.68 37.83 5,759,371 -0.20(-0.53%)
Nov 18, 2013 38.07 38.10 37.81 38.03 5,337,880 +0.03(+0.08%)
Nov 15, 2013 37.64 38.00 37.64 38.00 5,334,167 +0.30(+0.80%)
Nov 14, 2013 37.55 37.93 37.55 37.70 6,889,982 +0.39(+1.05%)
Nov 12, 2013 37.44 37.48 37.06 37.31 7,475,677 -0.14(-0.37%)
Nov 11, 2013 37.50 37.60 37.33 37.45 4,232,437 -0.10(-0.27%)
Nov 08, 2013 37.40 37.55 37.02 37.55 13,586,376 +0.05(+0.13%)
Nov 07, 2013 37.83 37.87 37.25 37.50 6,409,773 -0.32(-0.85%)
Nov 06, 2013 37.68 37.89 37.55 37.82 4,557,962 +0.28(+0.75%)
Nov 05, 2013 37.42 37.62 37.26 37.54 4,846,212 +0.11(+0.29%)
Nov 04, 2013 37.53 37.69 37.27 37.43 5,141,791 +0.10(+0.27%)
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