Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 45.55 45.90 45.37 45.44 8,142,100 +0.34(+0.75%)
Jun 27, 2003 44.81 46.20 44.61 45.10 8,464,400 +0.32(+0.71%)
Jun 26, 2003 44.79 45.00 44.00 44.78 7,730,500 +0.81(+1.84%)
Jun 25, 2003 45.00 45.45 43.75 43.97 11,418,000 -1.08(-2.40%)
Jun 24, 2003 44.05 45.15 43.90 45.05 11,557,500 +1.20(+2.74%)
Jun 23, 2003 43.63 44.47 43.46 43.85 8,487,900 +0.84(+1.95%)
Jun 20, 2003 43.95 44.09 42.89 43.01 12,591,500 -0.62(-1.42%)
Jun 19, 2003 44.29 44.64 43.50 43.63 8,012,700 -0.61(-1.38%)
Jun 18, 2003 43.07 44.30 43.00 44.24 8,671,600 +1.17(+2.72%)
Jun 17, 2003 43.39 43.50 42.35 43.07 8,471,100 +0.19(+0.44%)
Jun 16, 2003 42.15 43.01 42.15 42.88 6,831,400 +0.70(+1.66%)
Jun 13, 2003 42.60 42.74 41.00 42.18 9,292,200 -0.78(-1.82%)
Jun 12, 2003 42.73 43.15 42.10 42.96 10,460,700 -0.72(-1.65%)
Jun 11, 2003 43.38 43.78 43.18 43.68 6,028,100 -0.12(-0.27%)
Jun 10, 2003 43.25 44.10 43.25 43.80 9,134,600 +0.75(+1.74%)
Jun 09, 2003 43.50 43.50 42.63 43.05 5,488,500 -0.45(-1.03%)
Jun 06, 2003 43.31 43.85 43.26 43.50 8,462,300 +0.20(+0.46%)
Jun 05, 2003 42.95 43.37 42.72 43.30 6,913,200 +0.10(+0.23%)
Jun 04, 2003 42.55 43.33 42.40 43.20 8,998,200 +0.48(+1.12%)
Jun 03, 2003 42.10 42.72 41.95 42.72 8,085,800 +0.60(+1.42%)
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