Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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