Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.40 +0.89 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 81.90 82.20 81.20 81.33 8,133,400 -0.37(-0.45%)
Oct 30, 2006 81.85 82.15 81.52 81.70 5,018,900 -0.15(-0.18%)
Oct 27, 2006 81.51 82.00 80.76 81.85 11,493,800 +0.28(+0.34%)
Oct 26, 2006 82.25 82.85 81.21 81.57 14,742,000 -0.53(-0.65%)
Oct 25, 2006 79.01 82.94 79.01 82.10 37,414,100 +2.28(+2.86%)
Oct 24, 2006 79.47 81.05 78.50 79.82 24,625,200 -0.34(-0.42%)
Oct 23, 2006 80.17 80.74 80.01 80.16 12,805,600 +0.49(+0.62%)
Oct 20, 2006 80.19 80.19 79.41 79.67 11,273,300 -0.52(-0.65%)
Oct 19, 2006 79.10 80.25 78.91 80.19 15,144,600 +1.85(+2.36%)
Oct 18, 2006 78.63 78.75 77.83 78.34 8,601,000 +0.09(+0.12%)
Oct 17, 2006 78.81 78.99 78.11 78.25 6,367,600 -0.83(-1.05%)
Oct 16, 2006 79.80 79.87 78.63 79.08 6,028,700 -0.55(-0.69%)
Oct 13, 2006 79.20 79.65 78.46 79.63 8,582,800 +0.85(+1.08%)
Oct 12, 2006 79.20 79.20 78.38 78.78 7,757,300 -0.05(-0.06%)
Oct 11, 2006 78.05 78.93 77.99 78.83 9,076,400 +0.78(+1.00%)
Oct 10, 2006 79.15 79.50 77.60 78.05 11,224,900 -0.70(-0.89%)
Oct 09, 2006 78.85 78.87 78.18 78.75 7,646,100 +0.13(+0.17%)
Oct 06, 2006 78.55 78.89 78.00 78.62 9,615,200 +0.22(+0.28%)
Oct 05, 2006 77.37 78.46 77.05 78.40 10,069,400 +1.50(+1.95%)
Oct 04, 2006 76.00 77.15 75.70 76.90 13,034,600 +1.26(+1.67%)
Oct 03, 2006 76.55 76.64 75.45 75.64 11,573,900 -0.90(-1.18%)
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