Breaking News Bar

Business News and Information

Altria Group (NY: MO )

51.62 +0.53 (+1.04%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 84.33 84.50 83.72 84.21 6,961,400 -0.12(-0.14%)
Nov 29, 2006 83.48 84.35 83.32 84.33 9,692,600 +0.68(+0.81%)
Nov 28, 2006 83.60 83.99 83.30 83.65 5,815,000 +0.23(+0.28%)
Nov 27, 2006 83.95 84.31 83.17 83.42 9,557,400 -0.33(-0.39%)
Nov 24, 2006 83.75 84.13 83.59 83.75 2,050,000 -0.37(-0.44%)
Nov 22, 2006 83.99 84.41 83.07 84.12 4,817,300 +0.01(+0.01%)
Nov 21, 2006 85.19 85.25 84.03 84.11 6,991,600 -0.78(-0.92%)
Nov 20, 2006 85.00 85.55 84.57 84.89 10,615,000 -0.12(-0.14%)
Nov 17, 2006 83.61 85.37 83.24 85.01 20,646,800 +1.44(+1.72%)
Nov 16, 2006 82.50 84.05 82.31 83.57 11,108,900 +1.32(+1.60%)
Nov 15, 2006 82.00 82.76 81.85 82.25 8,975,100 +1.11(+1.37%)
Nov 14, 2006 80.95 81.22 80.34 81.14 7,008,800 +0.30(+0.37%)
Nov 13, 2006 80.70 81.49 80.69 80.84 4,259,300 -0.09(-0.11%)
Nov 10, 2006 80.70 81.06 80.34 80.93 4,467,500 +0.07(+0.09%)
Nov 09, 2006 81.48 81.48 80.47 80.86 7,663,600 -0.59(-0.72%)
Nov 08, 2006 81.00 81.93 80.68 81.45 8,735,800 +1.12(+1.39%)
Nov 07, 2006 80.95 81.28 80.20 80.33 9,321,000 -0.95(-1.17%)
Nov 06, 2006 80.90 81.50 80.72 81.28 5,283,100 +0.10(+0.12%)
Nov 03, 2006 81.28 81.55 80.82 81.18 4,800,200 -0.18(-0.22%)
Nov 02, 2006 81.40 81.62 81.00 81.36 5,894,400 -0.09(-0.11%)
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