Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.36 USD +0.33 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 21.94 22.06 20.75 20.75 15,236,300 -0.75(-3.49%)
Mar 30, 2000 20.00 21.56 19.73 21.50 27,461,100 +2.38(+12.45%)
Mar 29, 2000 19.56 19.62 19.12 19.12 11,691,400 -0.44(-2.25%)
Mar 28, 2000 19.50 19.75 19.31 19.56 12,455,300 -0.05(-0.25%)
Mar 27, 2000 19.81 19.87 19.50 19.61 8,927,200 -0.20(-1.01%)
Mar 24, 2000 19.56 19.87 19.50 19.81 10,313,300 +0.31(+1.59%)
Mar 23, 2000 19.50 19.69 19.31 19.50 13,845,300 +0.06(+0.31%)
Mar 22, 2000 20.31 20.56 19.31 19.44 16,082,700 -0.87(-4.28%)
Mar 21, 2000 19.50 22.12 19.00 20.31 34,491,100 +0.37(+1.86%)
Mar 20, 2000 19.87 20.25 19.81 19.94 14,044,100 -0.31(-1.53%)
Mar 17, 2000 20.37 20.37 19.50 20.25 16,220,600 +0.00(+0.00%)
Mar 16, 2000 20.12 20.50 20.06 20.25 13,254,700 +0.13(+0.65%)
Mar 15, 2000 19.31 20.37 19.25 20.12 13,072,000 +0.65(+3.34%)
Mar 14, 2000 19.81 19.81 19.25 19.47 11,985,600 -0.40(-2.01%)
Mar 13, 2000 19.25 20.00 19.12 19.87 10,916,300 +0.81(+4.25%)
Mar 10, 2000 19.37 19.44 19.06 19.06 10,852,700 -0.44(-2.26%)
Mar 09, 2000 19.25 19.50 19.12 19.50 8,744,400 +0.25(+1.30%)
Mar 08, 2000 19.62 19.75 19.19 19.25 11,810,200 -0.31(-1.58%)
Mar 07, 2000 19.87 20.00 19.50 19.56 12,015,500 -0.31(-1.56%)
Mar 06, 2000 20.75 20.87 19.56 19.87 13,051,100 -0.44(-2.17%)
Mar 03, 2000 20.00 20.62 19.75 20.31 13,363,800 +0.19(+0.94%)
Mar 02, 2000 20.44 20.81 20.00 20.12 11,168,100 -0.32(-1.57%)
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