Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.09 USD -0.05 (-0.09%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 75.56 76.56 75.50 75.58 5,974,886 -0.38(-0.50%)
Dec 28, 2007 76.46 76.68 75.75 75.96 9,585,728 -0.27(-0.35%)
Dec 27, 2007 77.14 77.77 76.16 76.23 8,334,563 -1.26(-1.63%)
Dec 26, 2007 77.06 77.95 77.06 77.49 6,327,335 -0.09(-0.12%)
Dec 24, 2007 77.03 77.68 77.03 77.58 5,083,007 +0.15(+0.19%)
Dec 21, 2007 77.37 77.80 76.99 77.43 17,420,386 -0.19(-0.24%)
Dec 20, 2007 77.06 77.62 76.79 77.62 10,864,683 +0.94(+1.23%)
Dec 19, 2007 76.09 77.21 75.70 76.68 11,636,467 +0.75(+0.99%)
Dec 18, 2007 76.42 76.58 75.40 75.93 10,263,952 -0.09(-0.12%)
Dec 17, 2007 76.60 76.97 75.93 76.02 10,367,559 -0.80(-1.04%)
Dec 14, 2007 77.73 77.85 76.77 76.82 11,812,698 -0.94(-1.21%)
Dec 13, 2007 77.48 77.90 76.91 77.76 14,006,915 +0.05(+0.06%)
Dec 12, 2007 77.89 78.42 76.98 77.71 14,208,858 +0.61(+0.79%)
Dec 11, 2007 77.73 78.35 77.02 77.10 9,149,945 -1.10(-1.41%)
Dec 10, 2007 77.97 78.42 77.60 78.20 7,544,800 +0.60(+0.77%)
Dec 07, 2007 78.10 78.40 77.37 77.60 12,332,830 -0.20(-0.26%)
Dec 06, 2007 77.55 77.85 77.27 77.80 8,997,509 +0.00(+0.00%)
Dec 05, 2007 77.97 78.20 77.40 77.80 11,621,281 +0.39(+0.50%)
Dec 04, 2007 77.26 78.51 77.26 77.41 11,076,827 -0.16(-0.21%)
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