Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.81 USD +0.57 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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%)
Dec 03, 2007 77.32 77.96 77.00 77.57 9,640,827 +0.01(+0.01%)
Nov 30, 2007 76.74 77.56 76.15 77.56 14,049,214 +1.58(+2.08%)
Nov 29, 2007 74.00 76.15 73.99 75.98 16,464,051 +1.89(+2.55%)
Nov 28, 2007 73.94 74.19 73.51 74.09 16,267,318 +0.74(+1.01%)
Nov 27, 2007 71.99 73.95 71.98 73.35 13,568,504 +1.91(+2.67%)
Nov 26, 2007 72.83 73.54 71.30 71.44 13,579,980 -1.53(-2.10%)
Nov 23, 2007 72.74 73.38 72.60 72.97 7,653,518 +0.56(+0.77%)
Nov 21, 2007 73.12 73.80 72.41 72.41 9,494,145 -1.40(-1.90%)
Nov 20, 2007 74.11 74.40 73.31 73.81 10,494,688 -0.03(-0.04%)
Nov 19, 2007 72.75 74.35 72.75 73.84 14,162,919 +0.66(+0.90%)
Nov 16, 2007 72.80 73.55 72.40 73.18 13,105,429 +0.91(+1.26%)
Nov 15, 2007 71.79 72.51 71.79 72.27 11,721,462 +0.05(+0.07%)
Nov 14, 2007 73.15 73.15 72.12 72.22 8,512,559 -0.63(-0.86%)
Nov 13, 2007 72.93 72.96 71.72 72.85 14,909,494 +0.38(+0.52%)
Nov 12, 2007 72.73 73.28 72.34 72.47 10,302,313 -0.24(-0.33%)
Nov 09, 2007 73.26 73.50 72.65 72.71 15,328,158 -0.01(-0.01%)
Nov 08, 2007 72.33 72.93 71.97 72.72 14,917,296 +0.74(+1.03%)
Nov 07, 2007 72.58 72.92 71.84 71.98 9,228,906 -0.96(-1.32%)
Nov 06, 2007 72.00 73.00 72.00 72.94 6,572,747 +0.58(+0.80%)
Nov 05, 2007 72.00 72.71 71.77 72.36 6,151,985 +0.25(+0.35%)
Nov 02, 2007 72.10 72.74 71.75 72.11 7,846,500 +0.23(+0.32%)
Nov 01, 2007 72.88 73.00 71.72 71.88 9,652,000 -1.05(-1.44%)
Oct 31, 2007 72.86 73.16 72.40 72.93 9,224,000 +0.17(+0.23%)
Oct 30, 2007 72.85 73.21 72.70 72.76 7,261,100 -0.21(-0.29%)
Oct 29, 2007 73.27 73.50 72.78 72.97 6,166,200 +0.00(+0.00%)
Oct 26, 2007 72.54 73.25 71.92 72.97 9,358,900 +0.71(+0.98%)
Oct 25, 2007 72.38 72.80 72.04 72.26 7,954,520 -0.10(-0.14%)
Oct 24, 2007 72.19 72.84 71.44 72.36 9,605,300 +0.27(+0.37%)
Oct 23, 2007 71.92 72.20 71.31 72.09 8,972,300 +0.62(+0.87%)
Oct 22, 2007 70.41 71.69 70.41 71.47 9,634,400 +0.97(+1.38%)
Oct 19, 2007 70.38 71.24 69.72 70.50 16,234,038 -0.39(-0.55%)
Oct 18, 2007 71.17 71.30 70.75 70.89 9,858,100 -0.09(-0.13%)
Oct 17, 2007 71.50 71.50 70.55 70.98 15,036,700 +0.24(+0.34%)
Oct 16, 2007 70.64 71.23 70.45 70.74 11,808,929 +0.37(+0.53%)
Oct 15, 2007 70.25 70.54 69.71 70.37 7,174,104 +0.31(+0.44%)
Oct 12, 2007 69.99 70.18 69.87 70.06 9,647,872 +0.11(+0.16%)
Oct 11, 2007 70.00 70.04 69.41 69.95 7,488,000 -0.05(-0.07%)
Oct 10, 2007 69.95 70.01 69.66 70.00 8,139,500 +0.07(+0.10%)
Oct 09, 2007 69.42 70.10 69.11 69.93 9,020,866 +0.65(+0.94%)
Oct 08, 2007 69.46 69.55 69.09 69.28 4,734,085 -0.28(-0.40%)
Oct 05, 2007 69.66 69.93 69.47 69.56 5,993,500 -0.13(-0.19%)
Oct 04, 2007 69.83 70.14 69.56 69.69 6,831,200 -0.19(-0.27%)
Oct 03, 2007 69.88 70.12 69.52 69.88 7,905,900 -0.07(-0.10%)
Oct 02, 2007 69.90 70.14 69.44 69.95 8,199,200 +0.18(+0.26%)
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