Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.52 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 69.42 69.78 69.16 69.53 12,026,700 +0.05(+0.07%)
Sep 27, 2007 68.60 69.48 68.30 69.48 18,599,663 +0.88(+1.28%)
Sep 26, 2007 68.29 68.98 67.96 68.60 7,779,400 +0.36(+0.53%)
Sep 25, 2007 68.03 69.04 67.93 68.24 9,834,500 -0.20(-0.29%)
Sep 24, 2007 68.56 68.60 68.01 68.44 17,095,700 -0.10(-0.15%)
Sep 21, 2007 69.18 69.48 68.36 68.54 11,586,600 -0.08(-0.12%)
Sep 20, 2007 68.42 69.00 68.26 68.62 7,512,600 -0.11(-0.16%)
Sep 19, 2007 68.35 68.82 68.00 68.73 14,832,100 +0.67(+0.98%)
Sep 18, 2007 67.39 68.09 67.00 68.06 7,239,290 +1.06(+1.58%)
Sep 17, 2007 67.08 67.53 66.77 67.00 6,661,200 -0.03(-0.04%)
Sep 14, 2007 66.98 67.41 66.66 67.03 7,669,750 -0.10(-0.15%)
Sep 13, 2007 67.85 68.09 66.91 67.13 12,156,200 -0.37(-0.55%)
Sep 12, 2007 67.20 67.63 66.90 67.50 12,552,700 -0.24(-0.35%)
Sep 11, 2007 67.96 67.96 67.19 67.74 10,492,299 +0.44(+0.65%)
Sep 10, 2007 67.62 68.04 66.87 67.30 8,098,800 -0.09(-0.13%)
Sep 07, 2007 67.84 68.45 67.25 67.39 11,198,800 -0.88(-1.29%)
Sep 06, 2007 68.84 68.99 67.85 68.27 8,027,300 -0.36(-0.52%)
Sep 05, 2007 68.72 69.03 68.06 68.63 16,397,449 -1.04(-1.49%)
Sep 04, 2007 69.41 69.95 69.39 69.67 9,564,467 +0.26(+0.37%)
Aug 31, 2007 69.64 69.79 68.76 69.41 9,695,100 +0.16(+0.23%)
Aug 30, 2007 69.27 69.73 68.70 69.25 9,346,800 -0.55(-0.79%)
Aug 29, 2007 70.25 70.98 68.25 69.80 23,591,800 +0.73(+1.06%)
Aug 28, 2007 70.14 70.82 68.97 69.07 12,298,000 -1.01(-1.44%)
Aug 27, 2007 70.00 70.99 69.69 70.08 15,322,300 +0.89(+1.29%)
Aug 24, 2007 68.24 69.30 68.00 69.19 9,556,600 +0.56(+0.82%)
Aug 23, 2007 68.88 68.96 68.30 68.63 12,307,700 +0.39(+0.57%)
Aug 22, 2007 67.65 68.50 67.30 68.24 8,627,900 +1.02(+1.52%)
Aug 21, 2007 66.63 67.82 66.61 67.22 13,480,000 +0.22(+0.33%)
Aug 20, 2007 67.11 68.22 66.50 67.00 8,907,732 -0.59(-0.87%)
Aug 17, 2007 67.40 68.47 66.76 67.59 14,626,700 +1.23(+1.85%)
Aug 16, 2007 65.75 66.36 64.72 66.36 16,577,127 +0.38(+0.58%)
Aug 15, 2007 66.94 67.87 65.73 65.98 15,355,636 -0.84(-1.26%)
Aug 14, 2007 67.78 68.48 66.39 66.82 13,340,598 -0.59(-0.88%)
Aug 13, 2007 67.80 68.49 67.25 67.41 9,098,600 +0.02(+0.03%)
Aug 10, 2007 67.21 67.65 65.79 67.39 16,889,234 -0.28(-0.41%)
Aug 09, 2007 68.96 69.10 67.45 67.67 13,196,155 -1.93(-2.77%)
Aug 08, 2007 69.22 69.77 68.21 69.60 13,207,369 +0.38(+0.55%)
Aug 07, 2007 68.93 69.85 68.10 69.22 10,195,940 +0.24(+0.35%)
Aug 06, 2007 67.38 69.05 66.27 68.98 14,688,260 +1.89(+2.82%)
Aug 03, 2007 67.23 67.58 66.77 67.09 11,604,558 -0.05(-0.07%)
Aug 02, 2007 67.12 67.75 66.80 67.14 9,404,955 +0.56(+0.84%)
Aug 01, 2007 66.21 67.50 65.72 66.58 16,594,323 +0.11(+0.17%)
Jul 31, 2007 66.10 68.42 65.87 66.47 15,384,092 +0.69(+1.05%)
Jul 30, 2007 65.51 66.36 63.13 65.78 16,909,794 +0.61(+0.94%)
Jul 27, 2007 66.80 68.20 65.17 65.17 15,406,206 -1.63(-2.44%)
Jul 26, 2007 67.75 67.88 65.84 66.80 18,825,531 -1.05(-1.55%)
Jul 25, 2007 68.16 68.75 67.62 67.85 12,502,256 -0.21(-0.31%)
Jul 24, 2007 69.13 69.58 67.87 68.06 10,635,271 -1.56(-2.24%)
Jul 23, 2007 69.98 70.10 69.40 69.62 8,809,035 -0.18(-0.26%)
Jul 20, 2007 70.50 70.98 69.68 69.80 12,157,995 -0.83(-1.18%)
Jul 19, 2007 70.75 71.44 70.37 70.63 8,270,020 +0.33(+0.47%)
Jul 18, 2007 70.26 70.92 69.65 70.30 12,649,640 -0.98(-1.37%)
Jul 17, 2007 71.54 71.75 71.11 71.28 7,763,016 -0.03(-0.04%)
Jul 16, 2007 71.82 72.03 71.03 71.31 6,035,432 -0.39(-0.54%)
Jul 13, 2007 72.00 72.00 71.20 71.70 7,617,792 -0.37(-0.51%)
Jul 12, 2007 70.84 72.19 70.76 72.07 10,886,467 +1.18(+1.66%)
Jul 11, 2007 70.50 71.08 70.43 70.89 7,436,700 +0.46(+0.65%)
Jul 10, 2007 71.45 71.81 70.39 70.43 9,790,245 -1.27(-1.77%)
Jul 09, 2007 71.75 72.20 71.41 71.70 8,522,537 +0.10(+0.14%)
Jul 06, 2007 71.16 71.70 70.80 71.60 8,468,222 +0.44(+0.62%)
Jul 05, 2007 70.99 71.24 70.75 71.16 10,549,099 +0.17(+0.24%)
Jul 03, 2007 71.00 71.03 70.71 70.99 4,552,051 +0.09(+0.13%)
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