Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.61 USD -0.18 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 64.23 64.24 63.36 63.40 8,028,616 -0.65(-1.01%)
Aug 30, 2017 63.92 64.20 63.69 64.05 4,376,915 +0.24(+0.38%)
Aug 29, 2017 63.62 64.39 63.61 63.81 4,329,317 -0.12(-0.19%)
Aug 28, 2017 64.00 64.26 63.78 63.93 6,742,026 -0.15(-0.23%)
Aug 25, 2017 63.89 64.56 63.80 64.08 4,860,642 +0.48(+0.75%)
Aug 24, 2017 63.81 63.93 63.31 63.60 5,238,972 -0.11(-0.17%)
Aug 23, 2017 63.95 64.23 63.62 63.71 5,198,721 -0.35(-0.55%)
Aug 22, 2017 64.39 64.61 63.98 64.06 5,030,870 -0.33(-0.51%)
Aug 21, 2017 63.60 64.57 63.34 64.39 5,065,739 +0.70(+1.10%)
Aug 18, 2017 64.23 64.59 63.67 63.69 10,210,604 -0.61(-0.95%)
Aug 17, 2017 65.45 65.55 64.28 64.30 6,678,383 -1.15(-1.76%)
Aug 16, 2017 65.18 65.58 65.01 65.45 4,328,143 +0.15(+0.23%)
Aug 15, 2017 64.92 65.65 64.76 65.30 4,967,324 +0.46(+0.71%)
Aug 14, 2017 64.37 65.11 64.19 64.84 6,393,674 +0.53(+0.82%)
Aug 11, 2017 65.08 65.20 64.12 64.31 7,275,652 -0.46(-0.71%)
Aug 10, 2017 65.15 65.38 64.72 64.77 6,278,724 -0.54(-0.83%)
Aug 09, 2017 65.43 65.80 65.21 65.31 5,599,902 -0.07(-0.11%)
Aug 08, 2017 65.91 66.11 65.21 65.38 7,059,292 -0.61(-0.92%)
Aug 07, 2017 65.52 66.07 65.38 65.99 5,961,959 +0.47(+0.72%)
Aug 04, 2017 65.86 66.43 65.27 65.52 9,554,330 -0.02(-0.03%)
Aug 03, 2017 65.86 66.11 65.38 65.54 13,836,925 -0.01(-0.02%)
Aug 02, 2017 65.72 65.92 65.03 65.55 19,191,150 +0.05(+0.08%)
Aug 01, 2017 65.20 66.63 64.90 65.50 16,540,264 +0.53(+0.82%)
Jul 31, 2017 65.45 66.16 64.33 64.97 26,663,158 -1.97(-2.94%)
Jul 28, 2017 73.99 74.17 60.01 66.94 54,403,894 -7.02(-9.49%)
Jul 27, 2017 71.03 73.98 71.00 73.96 9,693,125 +2.23(+3.11%)
Jul 26, 2017 72.23 72.35 71.69 71.73 10,743,613 -0.51(-0.71%)
Jul 25, 2017 73.00 73.07 72.17 72.24 7,015,071 -0.40(-0.55%)
Jul 24, 2017 73.33 73.41 72.64 72.64 6,336,716 -0.78(-1.06%)
Jul 21, 2017 73.44 73.60 73.22 73.42 4,203,422 -0.17(-0.23%)
Jul 20, 2017 73.50 73.89 73.27 73.59 4,276,526 +0.04(+0.05%)
Jul 19, 2017 73.42 73.59 73.18 73.55 4,478,819 +0.22(+0.30%)
Jul 18, 2017 73.24 73.64 73.20 73.33 3,725,109 -0.04(-0.05%)
Jul 17, 2017 73.78 73.90 73.21 73.37 4,916,247 -0.56(-0.76%)
Jul 14, 2017 73.70 74.14 73.70 73.93 3,607,256 +0.45(+0.61%)
Jul 13, 2017 73.86 74.00 73.40 73.48 4,004,905 -0.41(-0.55%)
Jul 12, 2017 73.72 74.07 73.69 73.89 3,698,350 +0.46(+0.63%)
Jul 11, 2017 73.85 73.96 73.28 73.43 5,513,168 -0.26(-0.35%)
Jul 10, 2017 74.36 74.67 73.45 73.69 4,937,398 -0.56(-0.75%)
Jul 07, 2017 74.60 74.62 73.92 74.25 3,933,109 -0.07(-0.09%)
Jul 06, 2017 74.35 74.53 74.17 74.32 3,394,213 -0.29(-0.39%)
Jul 05, 2017 74.51 74.98 74.41 74.61 4,015,194 +0.08(+0.11%)
Jul 03, 2017 74.71 74.91 74.39 74.53 2,452,308 +0.06(+0.08%)
Jun 30, 2017 74.68 74.83 74.36 74.47 5,157,987 +0.07(+0.09%)
Jun 29, 2017 75.54 75.76 74.12 74.40 5,467,695 -1.44(-1.90%)
Jun 28, 2017 75.75 76.06 75.49 75.84 3,377,900 +0.46(+0.61%)
Jun 27, 2017 76.37 76.44 75.18 75.38 5,488,097 -1.15(-1.50%)
Jun 26, 2017 76.54 77.00 76.42 76.53 3,969,222 +0.04(+0.05%)
Jun 23, 2017 76.40 76.93 76.40 76.49 3,876,672 +0.01(+0.01%)
Jun 22, 2017 76.98 76.98 76.39 76.48 4,232,037 -0.55(-0.71%)
Jun 21, 2017 77.40 77.63 76.84 77.03 4,394,947 -0.30(-0.39%)
Jun 20, 2017 77.63 77.79 77.29 77.33 3,660,761 -0.38(-0.49%)
Jun 19, 2017 77.38 77.78 77.20 77.71 4,612,291 +0.43(+0.56%)
Jun 16, 2017 76.67 77.29 76.32 77.28 9,783,874 +0.87(+1.14%)
Jun 15, 2017 75.62 76.48 75.33 76.41 4,746,945 +0.66(+0.87%)
Jun 14, 2017 75.34 76.00 75.09 75.75 6,227,048 +0.80(+1.07%)
Jun 13, 2017 74.72 74.99 74.47 74.95 5,196,451 -0.45(-0.60%)
Jun 12, 2017 75.46 75.55 74.99 75.40 5,951,195 -0.06(-0.08%)
Jun 09, 2017 75.06 75.56 75.00 75.46 5,637,666 +0.25(+0.33%)
Jun 08, 2017 75.66 74.82 75.21 5,452,848 -0.40(-0.53%)
Jun 07, 2017 75.20 75.96 75.18 75.61 5,019,550 +0.34(+0.45%)
Jun 06, 2017 74.88 75.33 74.71 75.27 5,779,340 +0.21(+0.28%)
Jun 05, 2017 75.14 75.26 74.85 75.06 6,149,372 -0.06(-0.08%)
Jun 02, 2017 75.33 75.42 74.80 75.12 7,908,924 -0.28(-0.37%)
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