Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.48 USD -0.26 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.92 41.25 40.74 41.22 3,946,100 +0.31(+0.76%)
Aug 28, 2003 40.58 41.02 40.15 40.91 5,799,600 +0.63(+1.56%)
Aug 27, 2003 40.47 40.49 40.21 40.28 5,434,100 +0.33(+0.83%)
Aug 26, 2003 40.00 40.04 39.60 39.95 4,350,600 -0.05(-0.12%)
Aug 25, 2003 39.60 40.03 39.60 40.00 3,867,100 +0.47(+1.19%)
Aug 22, 2003 39.70 39.93 39.40 39.53 4,383,700 -0.36(-0.90%)
Aug 21, 2003 39.76 39.99 39.50 39.89 4,905,700 -0.05(-0.13%)
Aug 20, 2003 38.75 39.97 38.72 39.94 5,777,400 +0.97(+2.49%)
Aug 19, 2003 38.99 39.17 38.75 38.97 6,445,300 -0.01(-0.03%)
Aug 18, 2003 39.60 39.84 38.85 38.98 9,643,000 -0.87(-2.18%)
Aug 15, 2003 39.95 40.00 39.00 39.85 6,900,700 +0.00(+0.00%)
Aug 14, 2003 40.00 40.20 39.62 39.85 6,251,400 -0.50(-1.24%)
Aug 13, 2003 40.75 40.85 40.11 40.35 3,433,700 -0.37(-0.91%)
Aug 12, 2003 40.41 40.78 40.20 40.72 5,035,800 +0.33(+0.82%)
Aug 11, 2003 39.78 40.47 39.75 40.39 4,695,600 +0.47(+1.18%)
Aug 08, 2003 40.08 40.08 39.44 39.92 4,966,200 -0.05(-0.13%)
Aug 07, 2003 40.00 40.19 39.56 39.97 5,430,400 -0.23(-0.57%)
Aug 06, 2003 40.00 40.44 39.90 40.20 6,406,600 -0.01(-0.02%)
Aug 05, 2003 40.80 40.94 40.15 40.21 4,387,300 -0.79(-1.93%)
Aug 04, 2003 40.45 41.14 40.10 41.00 5,282,300 +0.72(+1.79%)
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