Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.74 +0.52 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.00 35.53 34.33 35.22 15,457,401 -0.13(-0.37%)
Jan 30, 2014 36.24 36.24 35.16 35.35 18,434,968 -1.08(-2.96%)
Jan 29, 2014 36.68 36.69 36.16 36.43 14,220,304 -0.42(-1.14%)
Jan 28, 2014 36.88 36.88 36.57 36.85 8,113,709 +0.02(+0.05%)
Jan 27, 2014 37.32 37.32 36.70 36.83 10,822,710 -0.47(-1.26%)
Jan 24, 2014 37.15 37.48 37.03 37.30 13,636,248 -0.07(-0.19%)
Jan 23, 2014 37.36 37.41 36.95 37.37 8,213,448 -0.13(-0.35%)
Jan 22, 2014 37.40 37.63 37.28 37.50 5,493,848 +0.13(+0.35%)
Jan 21, 2014 37.19 37.37 37.00 37.37 9,905,122 +0.34(+0.92%)
Jan 17, 2014 37.29 37.03 37.03 37.03 8,391,300 -0.27(-0.72%)
Jan 16, 2014 36.84 37.33 36.82 37.30 6,286,160 +0.40(+1.08%)
Jan 15, 2014 36.98 37.06 36.77 36.90 6,057,077 -0.08(-0.22%)
Jan 14, 2014 37.12 37.25 36.76 36.98 9,230,354 -0.11(-0.30%)
Jan 13, 2014 37.25 37.30 37.00 37.09 9,797,126 -0.17(-0.46%)
Jan 10, 2014 37.60 37.65 37.15 37.26 7,150,280 +0.01(+0.03%)
Jan 09, 2014 37.14 37.38 37.06 37.25 5,975,858 +0.12(+0.32%)
Jan 08, 2014 37.27 37.42 36.96 37.13 13,396,275 -0.15(-0.40%)
Jan 07, 2014 37.46 37.70 37.26 37.28 7,042,203 +0.00(+0.00%)
Jan 06, 2014 37.77 37.82 37.19 37.28 10,717,570 -0.44(-1.17%)
Jan 03, 2014 37.97 38.11 37.65 37.72 5,361,433 -0.18(-0.47%)
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