Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 74.32 75.14 74.30 74.92 7,160,929 +0.33(+0.44%)
Feb 27, 2017 74.48 74.76 74.44 74.59 6,319,918 +0.16(+0.21%)
Feb 24, 2017 74.36 74.71 74.26 74.43 4,959,965 -0.03(-0.04%)
Feb 23, 2017 73.81 74.55 73.69 74.46 4,116,768 +0.86(+1.17%)
Feb 22, 2017 73.55 73.76 73.29 73.60 4,401,162 -0.05(-0.07%)
Feb 21, 2017 72.79 73.73 72.75 73.65 5,329,322 +0.68(+0.93%)
Feb 17, 2017 72.97 72.97 72.97 0 +0.26(+0.36%)
Feb 16, 2017 72.17 72.71 72.00 72.71 5,593,983 +0.54(+0.75%)
Feb 15, 2017 71.72 72.27 71.53 72.17 5,221,276 +0.29(+0.40%)
Feb 14, 2017 72.00 72.21 71.68 71.88 5,120,169 -0.16(-0.22%)
Feb 13, 2017 72.47 72.59 71.99 72.04 5,175,932 -0.38(-0.52%)
Feb 10, 2017 72.39 72.58 72.17 72.42 4,154,904 -0.07(-0.10%)
Feb 09, 2017 72.15 72.55 71.91 72.49 5,183,079 +0.34(+0.47%)
Feb 08, 2017 72.11 72.59 72.04 72.15 4,848,465 -0.05(-0.07%)
Feb 07, 2017 71.53 72.27 71.49 72.20 5,234,448 +0.91(+1.28%)
Feb 06, 2017 71.40 71.80 71.29 71.29 5,192,493 -0.20(-0.28%)
Feb 03, 2017 71.49 71.96 71.07 71.49 6,817,367 +0.04(+0.06%)
Feb 02, 2017 71.66 72.08 71.33 71.45 8,108,116 +0.06(+0.08%)
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