Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.92 USD -0.68 (-1.40%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 67.50 67.89 67.10 67.14 4,598,800 -0.41(-0.61%)
May 27, 2005 67.77 67.87 67.53 67.55 2,751,900 -0.13(-0.19%)
May 26, 2005 68.00 68.05 67.50 67.68 3,949,100 -0.14(-0.21%)
May 25, 2005 67.95 68.00 67.59 67.82 5,335,100 -0.18(-0.26%)
May 24, 2005 67.95 68.15 67.50 68.00 5,269,400 +0.06(+0.09%)
May 23, 2005 67.60 68.17 67.59 67.94 4,592,200 +0.17(+0.25%)
May 20, 2005 67.45 67.95 67.08 67.77 6,275,900 +0.37(+0.55%)
May 19, 2005 66.82 67.42 66.60 67.40 5,704,800 +0.67(+1.00%)
May 18, 2005 66.40 67.00 66.00 66.73 7,058,600 +0.43(+0.65%)
May 17, 2005 65.77 66.55 65.63 66.30 5,180,600 +0.20(+0.30%)
May 16, 2005 65.28 66.20 65.15 66.10 6,683,300 +1.15(+1.77%)
May 13, 2005 65.47 65.73 64.48 64.95 7,148,600 -0.19(-0.29%)
May 12, 2005 66.10 66.13 65.07 65.14 5,821,800 -0.25(-0.38%)
May 11, 2005 65.76 65.89 64.96 65.39 5,568,300 -0.37(-0.56%)
May 10, 2005 66.05 66.15 65.50 65.76 4,223,900 -0.36(-0.54%)
May 09, 2005 66.45 66.60 66.03 66.12 3,944,200 -0.18(-0.27%)
May 06, 2005 67.00 67.39 66.15 66.30 7,659,300 -0.53(-0.79%)
May 05, 2005 66.75 66.99 66.25 66.83 4,925,100 +0.08(+0.12%)
May 04, 2005 66.20 66.81 66.00 66.75 5,766,900 +0.76(+1.15%)
May 03, 2005 65.45 66.46 65.26 65.99 7,198,000 +0.58(+0.89%)
May 02, 2005 65.65 65.65 65.05 65.41 4,910,500 +0.42(+0.65%)
Apr 29, 2005 65.10 65.15 64.46 64.99 4,985,400 +0.52(+0.81%)
Apr 28, 2005 64.95 66.02 64.30 64.47 9,788,800 -0.37(-0.57%)
Apr 27, 2005 64.04 64.95 63.82 64.84 5,868,600 +0.84(+1.31%)
Apr 26, 2005 65.31 65.43 64.00 64.00 7,105,400 -1.31(-2.01%)
Apr 25, 2005 64.84 65.43 64.80 65.31 5,116,300 +0.51(+0.79%)
Apr 22, 2005 65.15 65.59 64.18 64.80 7,383,700 -0.51(-0.78%)
Apr 21, 2005 64.25 65.39 63.86 65.31 10,687,600 +2.56(+4.08%)
Apr 20, 2005 63.60 66.20 62.70 62.75 14,193,600 -1.37(-2.14%)
Apr 19, 2005 63.40 64.70 62.75 64.12 6,290,100 +0.39(+0.61%)
Apr 18, 2005 64.90 64.93 63.21 63.73 8,293,800 -1.25(-1.92%)
Apr 15, 2005 65.65 65.65 64.84 64.98 7,857,700 -0.51(-0.78%)
Apr 14, 2005 65.86 66.35 65.49 65.49 6,224,100 -0.38(-0.58%)
Apr 13, 2005 65.40 66.10 65.32 65.87 6,537,000 +0.68(+1.04%)
Apr 12, 2005 65.70 65.77 65.10 65.19 6,194,700 -0.36(-0.55%)
Apr 11, 2005 65.99 66.17 65.55 65.55 5,440,500 +0.02(+0.03%)
Apr 08, 2005 65.85 65.97 65.53 65.53 5,093,300 -0.15(-0.23%)
Apr 07, 2005 65.63 65.82 65.51 65.68 5,861,600 +0.14(+0.21%)
Apr 06, 2005 65.35 65.87 65.19 65.54 5,836,000 +0.54(+0.83%)
Apr 05, 2005 64.80 65.25 64.78 65.00 4,952,300 +0.53(+0.82%)
Apr 04, 2005 65.27 65.28 64.35 64.47 6,259,200 -0.71(-1.09%)
Apr 01, 2005 66.00 66.00 65.11 65.18 5,750,100 -0.21(-0.32%)
Mar 31, 2005 65.35 65.85 65.10 65.39 4,649,300 +0.04(+0.06%)
Mar 30, 2005 64.85 65.43 64.63 65.35 6,708,800 +0.97(+1.51%)
Mar 29, 2005 64.35 64.89 64.21 64.38 5,296,900 -0.12(-0.19%)
Mar 28, 2005 64.02 64.95 64.00 64.50 4,809,500 +0.78(+1.22%)
Mar 24, 2005 63.92 64.21 63.49 63.72 4,172,300 -0.18(-0.28%)
Mar 23, 2005 63.50 64.27 63.50 63.90 5,550,200 +0.35(+0.55%)
Mar 22, 2005 63.80 64.75 63.41 63.55 7,056,900 +0.27(+0.43%)
Mar 21, 2005 64.55 64.57 63.20 63.28 8,385,700 -1.44(-2.22%)
Mar 18, 2005 64.90 65.10 63.78 64.72 11,853,300 -0.18(-0.28%)
Mar 17, 2005 64.41 65.22 64.41 64.90 3,931,500 +0.38(+0.59%)
Mar 16, 2005 65.17 65.45 64.22 64.52 4,700,500 -0.73(-1.12%)
Mar 15, 2005 65.33 65.53 65.15 65.25 4,378,100 +0.08(+0.12%)
Mar 14, 2005 65.15 65.85 65.13 65.17 4,709,100 +0.03(+0.05%)
Mar 11, 2005 64.91 65.40 64.89 65.14 6,327,800 -0.35(-0.53%)
Mar 10, 2005 65.26 65.84 65.22 65.49 5,379,300 +0.50(+0.77%)
Mar 09, 2005 65.70 66.05 64.96 64.99 6,571,600 -0.71(-1.08%)
Mar 08, 2005 65.57 66.08 65.40 65.70 5,679,800 +0.05(+0.08%)
Mar 07, 2005 66.05 66.10 65.60 65.65 4,662,200 -0.40(-0.61%)
Mar 04, 2005 66.13 66.50 65.84 66.05 5,411,100 +0.36(+0.55%)
Mar 03, 2005 66.00 66.08 65.46 65.69 5,674,400 -0.17(-0.26%)
Mar 02, 2005 66.00 66.05 65.69 65.86 5,223,300 -0.24(-0.36%)
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