Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 57.96 58.50 57.50 57.60 7,865,190 -0.15(-0.26%)
Nov 27, 2015 57.59 58.03 57.50 57.75 1,767,912 +0.25(+0.43%)
Nov 25, 2015 57.60 57.50 57.50 57.50 2,980,100 -0.07(-0.12%)
Nov 24, 2015 57.39 57.83 57.01 57.57 3,714,197 -0.05(-0.09%)
Nov 23, 2015 57.32 57.84 57.14 57.62 4,521,790 +0.49(+0.86%)
Nov 20, 2015 57.55 58.38 57.08 57.13 6,329,045 -0.33(-0.57%)
Nov 19, 2015 57.22 58.03 57.22 57.46 5,583,704 +0.40(+0.70%)
Nov 18, 2015 56.89 57.15 56.44 57.06 6,321,657 +0.38(+0.67%)
Nov 17, 2015 56.85 57.10 56.51 56.68 3,883,375 -0.09(-0.16%)
Nov 16, 2015 56.28 56.92 56.25 56.77 5,151,605 +0.49(+0.87%)
Nov 13, 2015 56.76 57.04 56.26 56.28 4,651,660 -0.48(-0.85%)
Nov 12, 2015 57.15 57.40 56.59 56.76 5,254,022 -0.45(-0.79%)
Nov 11, 2015 57.00 57.74 57.00 57.21 8,122,918 +0.42(+0.74%)
Nov 10, 2015 57.01 57.29 56.71 56.79 4,866,567 -0.29(-0.51%)
Nov 09, 2015 56.78 57.38 56.58 57.08 6,247,631 -0.01(-0.02%)
Nov 06, 2015 57.75 57.79 56.35 57.09 7,996,251 -0.96(-1.65%)
Nov 05, 2015 58.40 58.46 57.77 58.05 5,382,133 +0.02(+0.03%)
Nov 04, 2015 57.89 58.23 57.77 58.03 9,298,798 +0.18(+0.31%)
Nov 03, 2015 59.94 60.00 57.73 57.85 12,132,838 -2.65(-4.38%)
Nov 02, 2015 60.82 60.89 59.99 60.50 5,919,103 +0.03(+0.05%)
Oct 30, 2015 61.20 61.30 60.45 60.47 6,882,527 -1.06(-1.72%)
Oct 29, 2015 61.46 61.74 60.62 61.53 6,018,135 +0.09(+0.15%)
Oct 28, 2015 61.33 61.44 60.57 61.44 5,142,852 +0.38(+0.62%)
Oct 27, 2015 61.06 61.28 60.61 61.06 4,500,764 -0.34(-0.55%)
Oct 26, 2015 61.36 61.58 60.94 61.40 5,101,623 +0.35(+0.57%)
Oct 23, 2015 61.51 61.58 60.22 61.05 8,025,034 -0.35(-0.57%)
Oct 22, 2015 60.10 61.57 60.09 61.40 7,372,454 +1.56(+2.61%)
Oct 21, 2015 59.74 60.33 59.37 59.84 5,216,162 +0.10(+0.17%)
Oct 20, 2015 59.67 59.94 59.37 59.74 5,431,874 +0.08(+0.13%)
Oct 19, 2015 58.67 59.72 58.42 59.66 6,403,612 +0.94(+1.60%)
Oct 16, 2015 58.27 59.12 58.05 58.72 9,116,196 +0.85(+1.47%)
Oct 15, 2015 57.97 58.32 57.72 57.87 7,314,468 +0.32(+0.56%)
Oct 14, 2015 57.43 57.92 57.42 57.55 6,087,268 -0.07(-0.12%)
Oct 13, 2015 57.55 57.77 57.16 57.62 6,167,388 +0.16(+0.28%)
Oct 12, 2015 56.85 57.67 56.81 57.46 6,050,883 +0.65(+1.14%)
Oct 09, 2015 56.60 57.50 56.50 56.81 8,383,094 +0.44(+0.78%)
Oct 08, 2015 55.87 56.38 55.39 56.37 5,587,589 +0.47(+0.84%)
Oct 07, 2015 55.41 55.90 55.34 55.90 5,999,109 +0.49(+0.88%)
Oct 06, 2015 55.59 55.96 55.25 55.41 5,639,339 -0.32(-0.57%)
Oct 05, 2015 55.24 55.75 55.01 55.73 8,563,508 +0.87(+1.59%)
Oct 02, 2015 53.82 54.87 53.68 54.86 4,999,987 +0.64(+1.18%)
Oct 01, 2015 54.46 54.54 53.75 54.22 7,113,825 -0.18(-0.33%)
Sep 30, 2015 54.82 54.94 54.02 54.40 7,766,576 +0.17(+0.31%)
Sep 29, 2015 54.64 54.82 53.87 54.23 7,335,889 -0.40(-0.73%)
Sep 28, 2015 54.34 55.50 54.30 54.63 7,882,091 -0.16(-0.29%)
Sep 25, 2015 54.77 55.36 54.59 54.79 5,656,809 +0.18(+0.33%)
Sep 24, 2015 54.14 54.78 54.04 54.61 5,602,269 +0.21(+0.39%)
Sep 23, 2015 54.07 54.49 54.00 54.40 3,677,137 +0.20(+0.37%)
Sep 22, 2015 54.19 54.55 53.89 54.20 4,949,844 -0.59(-1.08%)
Sep 21, 2015 54.49 54.96 54.28 54.79 4,085,131 +0.74(+1.37%)
Sep 18, 2015 54.00 55.24 53.88 54.05 12,866,929 -0.64(-1.17%)
Sep 17, 2015 55.22 55.36 54.40 54.69 9,801,575 -0.67(-1.21%)
Sep 16, 2015 55.50 55.66 54.82 55.36 10,713,496 +1.25(+2.31%)
Sep 15, 2015 52.69 54.20 52.27 54.11 10,665,649 +1.66(+3.16%)
Sep 14, 2015 52.72 52.80 52.15 52.45 5,568,742 -0.14(-0.27%)
Sep 11, 2015 52.69 53.12 52.20 52.59 5,373,438 -0.68(-1.28%)
Sep 10, 2015 52.98 53.48 52.82 53.27 7,973,352 +0.25(+0.47%)
Sep 09, 2015 53.98 54.15 52.86 53.02 6,453,990 -0.47(-0.88%)
Sep 08, 2015 52.96 53.50 52.64 53.49 5,792,817 +1.11(+2.12%)
Sep 04, 2015 53.00 52.38 52.38 52.38 7,089,600 -1.21(-2.26%)
Sep 03, 2015 53.40 53.92 53.30 53.59 4,961,589 +0.46(+0.87%)
Sep 02, 2015 52.57 53.20 52.46 53.13 6,616,081 +1.10(+2.11%)
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