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 (%)
Jul 31, 2001 43.83 45.54 43.80 45.50 7,044,700 +1.83(+4.19%)
Jul 30, 2001 43.20 43.86 43.19 43.67 5,344,300 +0.51(+1.18%)
Jul 27, 2001 44.20 44.30 43.00 43.16 6,645,800 -1.04(-2.35%)
Jul 26, 2001 44.43 44.60 43.25 44.20 7,000,200 -0.48(-1.07%)
Jul 25, 2001 45.30 45.31 43.90 44.68 5,913,000 -0.65(-1.43%)
Jul 24, 2001 45.94 45.94 45.15 45.33 3,320,800 -0.39(-0.85%)
Jul 23, 2001 46.50 46.90 45.62 45.72 3,838,500 -0.28(-0.61%)
Jul 20, 2001 45.82 46.44 45.60 46.00 4,425,300 +0.18(+0.39%)
Jul 19, 2001 45.73 46.35 45.40 45.82 4,875,400 +0.34(+0.75%)
Jul 18, 2001 44.98 46.13 44.95 45.48 5,770,700 +0.63(+1.40%)
Jul 17, 2001 43.90 45.15 43.61 44.85 6,480,500 +0.95(+2.16%)
Jul 16, 2001 44.99 45.00 43.60 43.90 7,287,600 -1.09(-2.42%)
Jul 13, 2001 45.45 45.89 44.70 44.99 5,052,100 -0.79(-1.73%)
Jul 12, 2001 46.57 46.57 45.50 45.78 5,060,700 -0.79(-1.70%)
Jul 11, 2001 46.55 46.84 45.96 46.57 4,392,600 +0.27(+0.58%)
Jul 10, 2001 45.19 47.00 45.19 46.30 9,632,900 +1.11(+2.46%)
Jul 09, 2001 46.30 46.30 45.10 45.19 4,669,200 -0.52(-1.14%)
Jul 06, 2001 46.78 46.78 45.28 45.71 5,891,000 -1.07(-2.29%)
Jul 05, 2001 47.00 47.20 46.11 46.78 7,583,200 -1.02(-2.13%)
Jul 03, 2001 48.50 48.79 47.74 47.80 5,175,300 -1.00(-2.05%)
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