Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.02 USD -0.59 (-1.22%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 67.90 69.26 67.60 68.96 9,856,190 +1.13(+1.67%)
Jun 29, 2016 68.24 68.42 67.52 67.83 7,190,533 -0.08(-0.12%)
Jun 28, 2016 67.69 67.92 66.97 67.91 8,631,546 -0.02(-0.03%)
Jun 27, 2016 67.07 67.98 66.95 67.93 11,198,543 +0.91(+1.36%)
Jun 24, 2016 65.14 68.00 65.07 67.02 16,923,882 +0.71(+1.07%)
Jun 23, 2016 66.49 66.57 65.96 66.31 5,041,850 +0.16(+0.24%)
Jun 22, 2016 66.36 66.60 66.09 66.15 4,919,448 -0.03(-0.05%)
Jun 21, 2016 66.29 66.75 66.16 66.18 4,710,401 +0.30(+0.46%)
Jun 20, 2016 65.77 66.17 65.57 65.88 5,787,250 +0.48(+0.73%)
Jun 17, 2016 65.85 65.93 64.94 65.40 7,311,746 -0.55(-0.83%)
Jun 16, 2016 65.33 66.00 65.06 65.95 5,777,199 +0.62(+0.95%)
Jun 15, 2016 65.43 65.71 64.83 65.33 5,361,508 +0.03(+0.05%)
Jun 14, 2016 64.97 65.39 64.52 65.30 7,870,386 +0.46(+0.71%)
Jun 13, 2016 65.50 65.87 64.81 64.84 7,761,099 -1.29(-1.95%)
Jun 10, 2016 65.56 66.19 65.52 66.13 5,208,230 +0.27(+0.41%)
Jun 09, 2016 65.50 66.00 65.25 65.86 4,638,060 +0.24(+0.37%)
Jun 08, 2016 65.02 65.68 64.87 65.62 5,437,662 +0.52(+0.80%)
Jun 07, 2016 65.22 65.44 64.96 65.10 4,177,240 -0.10(-0.15%)
Jun 06, 2016 65.46 65.65 64.88 65.20 4,813,402 -0.10(-0.15%)
Jun 03, 2016 64.50 65.50 64.39 65.30 6,829,496 +0.99(+1.54%)
Jun 02, 2016 64.26 64.36 63.92 64.31 3,672,947 -0.04(-0.06%)
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