Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 67.62 67.62 67.62 0 -0.23(-0.34%)
Dec 29, 2016 67.27 68.00 67.12 67.85 3,662,775 +0.34(+0.50%)
Dec 28, 2016 67.57 67.75 67.39 67.51 5,333,297 -0.31(-0.46%)
Dec 27, 2016 67.80 68.00 67.61 67.82 3,346,182 +0.10(+0.15%)
Dec 23, 2016 67.72 67.72 67.72 0 +0.04(+0.06%)
Dec 22, 2016 67.10 67.74 67.08 67.68 4,858,684 +0.41(+0.61%)
Dec 21, 2016 67.47 67.89 67.24 67.27 4,643,287 -0.07(-0.10%)
Dec 20, 2016 67.34 66.33 67.34 6,970,965 -0.42(-0.62%)
Dec 19, 2016 67.37 67.86 67.22 67.76 6,984,207 +0.72(+1.07%)
Dec 16, 2016 66.25 67.24 65.82 67.04 9,694,191 +0.78(+1.18%)
Dec 15, 2016 65.69 66.38 65.55 66.26 6,465,189 +0.32(+0.49%)
Dec 14, 2016 66.86 67.19 65.83 65.94 6,357,449 -0.75(-1.12%)
Dec 13, 2016 66.50 67.16 66.46 66.69 6,804,599 +0.20(+0.30%)
Dec 12, 2016 66.30 66.78 66.20 66.49 5,582,329 +0.22(+0.33%)
Dec 09, 2016 65.48 66.57 65.41 66.27 7,464,496 +0.91(+1.39%)
Dec 08, 2016 65.03 65.63 64.68 65.36 6,694,966 -0.05(-0.08%)
Dec 07, 2016 64.49 65.48 64.31 65.41 8,146,401 +1.11(+1.73%)
Dec 06, 2016 63.40 64.32 63.25 64.30 6,748,844 +0.77(+1.21%)
Dec 05, 2016 63.92 64.22 63.42 63.53 8,448,745 -0.46(-0.72%)
Dec 02, 2016 62.96 64.02 62.96 63.99 7,634,987 +1.10(+1.75%)
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