Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.90 USD -0.23 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.80 49.98 49.62 49.91 5,981,700 +0.02(+0.04%)
Dec 30, 2019 50.32 50.47 49.75 49.89 6,690,956 -0.51(-1.01%)
Dec 27, 2019 50.31 50.51 50.12 50.40 7,700,700 +0.00(+0.00%)
Dec 26, 2019 50.31 50.80 50.27 50.40 7,351,019 +0.12(+0.24%)
Dec 24, 2019 50.76 50.80 50.26 50.28 3,684,500 -1.27(-2.46%)
Dec 23, 2019 51.25 51.63 51.12 51.55 8,045,968 +0.42(+0.82%)
Dec 20, 2019 51.46 51.73 51.04 51.13 21,657,000 +0.34(+0.67%)
Dec 19, 2019 51.45 51.55 50.69 50.79 9,876,230 -0.57(-1.11%)
Dec 18, 2019 50.90 51.40 50.78 51.36 8,097,839 +0.53(+1.04%)
Dec 17, 2019 50.55 51.09 50.44 50.83 9,646,633 +0.23(+0.45%)
Dec 16, 2019 50.72 50.96 50.35 50.60 10,791,391 +0.44(+0.88%)
Dec 13, 2019 49.90 50.38 49.90 50.16 6,104,200 +0.23(+0.46%)
Dec 12, 2019 50.24 50.72 49.91 49.93 6,433,218 -0.37(-0.74%)
Dec 11, 2019 50.00 50.51 50.00 50.30 6,414,995 +0.25(+0.50%)
Dec 10, 2019 50.08 50.40 49.77 50.05 6,073,472 -0.48(-0.95%)
Dec 09, 2019 50.38 50.90 50.30 50.53 5,336,842 +0.12(+0.24%)
Dec 06, 2019 50.39 50.76 50.27 50.41 5,144,600 +0.24(+0.48%)
Dec 05, 2019 50.03 50.33 49.67 50.17 7,279,220 +0.06(+0.12%)
Dec 04, 2019 49.89 50.33 49.77 50.11 8,266,082 +0.01(+0.02%)
Dec 03, 2019 50.46 50.74 49.71 50.10 9,512,466 -0.50(-0.99%)
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