Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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