Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.77 USD +0.05 (+0.09%)
Streaming Delayed Price Updated: 1:01 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2005 65.93 66.66 65.67 66.10 7,816,500 +0.45(+0.69%)
Feb 28, 2005 65.80 65.98 65.52 65.65 6,301,200 -0.05(-0.08%)
Feb 25, 2005 64.92 65.75 64.75 65.70 5,941,800 +0.51(+0.78%)
Feb 24, 2005 64.60 65.27 64.40 65.19 5,863,100 +0.84(+1.31%)
Feb 23, 2005 63.25 64.88 62.75 64.35 9,391,700 +1.23(+1.95%)
Feb 22, 2005 64.88 64.89 63.01 63.12 8,247,700 -1.78(-2.74%)
Feb 18, 2005 64.70 64.94 64.36 64.90 6,978,000 +0.18(+0.28%)
Feb 17, 2005 65.20 65.20 64.70 64.72 6,828,900 -0.79(-1.21%)
Feb 16, 2005 65.70 65.84 65.29 65.51 6,035,400 -0.55(-0.83%)
Feb 15, 2005 66.15 66.21 65.70 66.06 6,523,000 -0.04(-0.06%)
Feb 14, 2005 65.96 66.27 65.92 66.10 3,919,400 -0.10(-0.15%)
Feb 11, 2005 66.55 66.74 66.05 66.20 5,065,700 -0.20(-0.30%)
Feb 10, 2005 65.30 66.63 65.30 66.40 7,386,000 +1.12(+1.72%)
Feb 09, 2005 66.30 66.30 65.09 65.28 8,965,000 -1.12(-1.69%)
Feb 08, 2005 66.73 66.96 66.38 66.40 7,111,100 -0.15(-0.23%)
Feb 07, 2005 66.80 67.25 65.90 66.55 9,425,600 -0.45(-0.67%)
Feb 04, 2005 63.82 68.50 63.71 67.00 20,754,600 +3.26(+5.11%)
Feb 03, 2005 63.45 63.88 63.40 63.74 4,041,300 -0.16(-0.25%)
Feb 02, 2005 63.91 64.07 63.63 63.90 5,056,000 -0.01(-0.02%)
Feb 01, 2005 63.79 63.95 63.42 63.91 5,230,900 +0.08(+0.13%)
Jan 31, 2005 63.55 63.90 63.34 63.83 7,266,300 +0.63(+1.00%)
Jan 28, 2005 62.83 63.30 62.35 63.20 5,547,200 +0.57(+0.91%)
Jan 27, 2005 61.82 63.07 61.80 62.63 6,867,400 +0.79(+1.28%)
Jan 26, 2005 62.10 62.63 61.34 61.84 8,717,000 -0.45(-0.72%)
Jan 25, 2005 62.30 62.69 62.17 62.29 5,067,200 +0.13(+0.21%)
Jan 24, 2005 63.19 63.25 61.68 62.16 7,483,300 -0.59(-0.94%)
Jan 21, 2005 63.00 63.39 62.40 62.75 6,157,900 -0.35(-0.55%)
Jan 20, 2005 63.70 63.78 62.70 63.10 5,856,900 -0.46(-0.72%)
Jan 19, 2005 63.70 63.87 63.41 63.56 4,786,600 -0.40(-0.63%)
Jan 18, 2005 63.15 64.00 62.70 63.96 8,551,900 +0.61(+0.96%)
Jan 14, 2005 62.65 63.40 61.78 63.35 7,420,600 +1.05(+1.69%)
Jan 13, 2005 61.80 62.47 61.48 62.30 5,233,800 +0.67(+1.09%)
Jan 12, 2005 61.40 61.76 61.07 61.63 5,096,000 +0.03(+0.05%)
Jan 11, 2005 62.20 62.28 61.43 61.60 8,294,200 -0.60(-0.96%)
Jan 10, 2005 61.67 63.09 61.65 62.20 13,134,700 +0.80(+1.30%)
Jan 07, 2005 60.70 61.40 60.40 61.40 9,699,800 +0.89(+1.47%)
Jan 06, 2005 60.95 61.14 60.51 60.51 4,421,400 -0.43(-0.71%)
Jan 05, 2005 61.25 61.48 60.81 60.94 6,222,200 -0.11(-0.18%)
Jan 04, 2005 60.97 61.50 60.70 61.05 6,741,500 +0.42(+0.69%)
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