Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.27 18.37 18.15 18.28 13,520,301 +0.06(+0.33%)
Aug 28, 2009 18.40 18.45 18.12 18.22 15,624,303 -0.05(-0.27%)
Aug 27, 2009 18.22 18.28 18.00 18.27 20,861,737 +0.10(+0.55%)
Aug 26, 2009 18.09 18.21 18.05 18.17 13,514,817 +0.02(+0.11%)
Aug 25, 2009 18.44 18.44 18.07 18.15 19,119,157 -0.18(-0.98%)
Aug 24, 2009 18.14 18.45 18.05 18.33 16,721,094 +0.29(+1.61%)
Aug 21, 2009 18.01 18.10 17.83 18.04 17,066,149 +0.34(+1.92%)
Aug 20, 2009 17.70 17.89 17.57 17.70 12,397,653 +0.04(+0.23%)
Aug 19, 2009 17.56 17.74 17.50 17.66 12,594,787 +0.02(+0.11%)
Aug 18, 2009 17.51 17.72 17.45 17.64 10,839,837 +0.14(+0.80%)
Aug 17, 2009 17.40 17.55 17.36 17.50 15,002,205 -0.06(-0.34%)
Aug 14, 2009 17.60 17.73 17.48 17.56 9,057,795 -0.08(-0.45%)
Aug 13, 2009 17.66 17.70 17.50 17.64 16,585,316 +0.06(+0.34%)
Aug 12, 2009 17.49 17.77 17.46 17.58 33,861,691 +0.06(+0.34%)
Aug 11, 2009 17.51 17.74 17.48 17.52 14,231,912 -0.04(-0.23%)
Aug 10, 2009 17.70 17.75 17.50 17.56 11,326,944 -0.15(-0.85%)
Aug 07, 2009 17.72 17.83 17.60 17.71 11,091,816 +0.07(+0.40%)
Aug 06, 2009 17.60 17.64 17.44 17.64 14,851,719 +0.13(+0.74%)
Aug 05, 2009 17.64 17.70 17.41 17.51 12,769,447 -0.07(-0.39%)
Aug 04, 2009 17.63 17.74 17.47 17.58 15,758,313 -0.06(-0.35%)
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