Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 86.70 87.81 86.40 87.81 12,766,766 +0.67(+0.77%)
Mar 29, 2007 86.65 87.34 86.01 87.14 10,862,087 +0.93(+1.08%)
Mar 28, 2007 85.09 86.71 85.08 86.21 16,112,500 +1.13(+1.33%)
Mar 27, 2007 84.76 85.45 84.42 85.08 10,827,900 +0.13(+0.15%)
Mar 26, 2007 85.21 85.64 84.59 84.95 15,346,700 -0.52(-0.61%)
Mar 23, 2007 86.20 86.83 85.47 85.47 11,688,688 -0.68(-0.79%)
Mar 22, 2007 85.85 86.68 85.00 86.15 12,424,805 +0.05(+0.06%)
Mar 21, 2007 85.83 86.25 85.15 86.10 16,833,957 +0.27(+0.31%)
Mar 20, 2007 85.22 85.83 84.81 85.83 13,591,700 +0.61(+0.72%)
Mar 19, 2007 83.99 85.36 83.45 85.22 19,125,303 +0.49(+0.58%)
Mar 16, 2007 84.69 85.06 84.43 84.73 25,986,300 -0.02(-0.02%)
Mar 15, 2007 83.39 85.10 83.38 84.75 17,374,700 +0.85(+1.01%)
Mar 14, 2007 83.87 84.50 83.16 83.90 34,761,600 -0.14(-0.17%)
Mar 13, 2007 86.66 85.64 84.02 84.04 26,813,900 -2.62(-3.02%)
Mar 12, 2007 86.63 87.35 86.35 86.66 29,609,000 -0.20(-0.23%)
Mar 09, 2007 86.00 86.93 85.21 86.86 19,917,200 +0.90(+1.05%)
Mar 08, 2007 85.64 86.25 85.24 85.96 11,299,800 +0.88(+1.03%)
Mar 07, 2007 84.50 85.66 84.02 85.08 15,053,700 +0.66(+0.78%)
Mar 06, 2007 83.35 84.56 83.08 84.42 14,670,100 +2.21(+2.69%)
Mar 05, 2007 83.00 83.81 82.19 82.21 12,480,200 -1.27(-1.52%)
Mar 02, 2007 83.79 84.50 83.12 83.48 10,234,400 -0.86(-1.02%)
Mar 01, 2007 83.34 84.88 83.05 84.34 13,663,072 +0.06(+0.07%)
Feb 28, 2007 83.03 85.00 83.00 84.28 17,958,200 +1.61(+1.95%)
Feb 27, 2007 85.24 85.50 81.17 82.67 17,586,800 -3.00(-3.50%)
Feb 26, 2007 85.22 85.90 85.16 85.67 5,473,726 +0.29(+0.34%)
Feb 23, 2007 84.84 85.72 84.40 85.38 6,053,500 +0.54(+0.64%)
Feb 22, 2007 85.37 85.50 84.65 84.84 10,768,200 -0.52(-0.61%)
Feb 21, 2007 85.95 86.49 85.30 85.36 7,463,100 -0.54(-0.63%)
Feb 20, 2007 86.20 86.75 85.50 85.90 7,839,300 -0.30(-0.35%)
Feb 16, 2007 85.99 86.26 85.57 86.20 7,224,200 +0.12(+0.14%)
Feb 15, 2007 86.39 86.61 85.90 86.08 10,067,300 -0.31(-0.36%)
Feb 14, 2007 86.03 86.47 85.50 86.39 7,845,522 +0.34(+0.40%)
Feb 13, 2007 85.71 86.17 85.53 86.05 7,984,855 +0.45(+0.53%)
Feb 12, 2007 85.26 85.93 85.16 85.60 7,683,113 +0.21(+0.25%)
Feb 09, 2007 85.05 85.80 85.00 85.39 7,404,200 +0.17(+0.20%)
Feb 08, 2007 85.60 85.90 84.74 85.22 11,438,000 -0.76(-0.88%)
Feb 07, 2007 86.02 86.38 85.70 85.98 7,122,000 -0.04(-0.05%)
Feb 06, 2007 86.87 86.92 85.80 86.02 10,904,900 -0.86(-0.99%)
Feb 05, 2007 86.63 86.99 86.36 86.88 6,642,000 +0.32(+0.37%)
Feb 02, 2007 87.48 87.60 86.31 86.56 9,716,800 -0.92(-1.05%)
Feb 01, 2007 87.48 87.85 86.73 87.48 11,644,700 +0.09(+0.10%)
Jan 31, 2007 87.54 88.47 86.25 87.39 18,549,400 -0.15(-0.17%)
Jan 30, 2007 88.25 88.50 87.50 87.54 11,145,200 -0.52(-0.59%)
Jan 29, 2007 88.85 89.95 88.06 88.06 12,336,900 +0.06(+0.07%)
Jan 26, 2007 88.30 88.50 87.65 88.00 7,690,000 +0.15(+0.17%)
Jan 25, 2007 88.29 88.70 87.79 87.85 7,096,800 -0.07(-0.08%)
Jan 24, 2007 87.95 88.26 87.57 87.92 6,368,200 +0.16(+0.18%)
Jan 23, 2007 87.07 87.99 87.00 87.76 6,667,300 +0.69(+0.79%)
Jan 22, 2007 87.01 87.50 86.62 87.07 8,506,300 -0.19(-0.22%)
Jan 19, 2007 87.95 88.07 86.99 87.26 10,161,800 -0.69(-0.78%)
Jan 18, 2007 87.79 89.08 87.79 87.95 8,723,900 -0.62(-0.70%)
Jan 17, 2007 89.42 89.59 88.34 88.57 8,146,500 -0.72(-0.81%)
Jan 16, 2007 88.67 89.50 87.99 89.29 8,900,800 +0.87(+0.98%)
Jan 12, 2007 89.42 89.66 87.81 88.42 13,296,200 -0.98(-1.10%)
Jan 11, 2007 89.42 90.50 89.35 89.40 13,994,300 +0.21(+0.24%)
Jan 10, 2007 88.47 89.42 87.90 89.19 11,717,000 +1.07(+1.21%)
Jan 09, 2007 88.03 88.58 87.90 88.12 9,030,900 +0.14(+0.16%)
Jan 08, 2007 87.17 88.03 86.60 87.98 8,408,200 +0.83(+0.95%)
Jan 05, 2007 87.89 87.94 86.95 87.15 8,214,500 -0.50(-0.57%)
Jan 04, 2007 87.40 87.87 86.75 87.65 12,436,800 +1.14(+1.32%)
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