Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.32 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.08 17.10 16.82 17.09 11,810,555 +0.09(+0.53%)
May 28, 2009 16.66 17.06 16.66 17.00 15,269,678 +0.34(+2.04%)
May 27, 2009 16.94 16.96 16.64 16.66 12,959,761 -0.26(-1.54%)
May 26, 2009 16.64 16.99 16.59 16.92 12,941,482 +0.28(+1.68%)
May 22, 2009 16.60 16.81 16.52 16.64 12,370,128 +0.00(+0.00%)
May 21, 2009 16.63 16.72 16.54 16.64 14,772,370 -0.13(-0.78%)
May 20, 2009 16.92 16.99 16.67 16.77 22,125,686 -0.04(-0.24%)
May 19, 2009 16.89 16.92 16.67 16.81 13,672,053 -0.07(-0.41%)
May 18, 2009 16.94 16.95 16.50 16.88 25,289,519 -0.10(-0.59%)
May 15, 2009 16.99 17.22 16.91 16.98 19,373,256 -0.02(-0.12%)
May 14, 2009 17.17 17.35 16.88 17.00 18,657,598 -0.21(-1.22%)
May 13, 2009 17.32 17.50 17.03 17.21 12,378,436 -0.18(-1.04%)
May 12, 2009 17.16 17.62 17.13 17.39 16,852,626 +0.35(+2.05%)
May 11, 2009 17.00 17.16 16.85 17.04 10,206,323 -0.06(-0.35%)
May 08, 2009 17.16 17.20 16.97 17.10 12,459,190 +0.09(+0.53%)
May 07, 2009 17.14 17.15 16.79 17.01 14,148,131 -0.05(-0.29%)
May 06, 2009 16.71 17.07 16.63 17.06 19,146,594 +0.46(+2.77%)
May 05, 2009 16.25 16.61 16.06 16.60 14,881,466 +0.43(+2.66%)
May 04, 2009 16.60 16.60 16.07 16.17 19,445,898 -0.20(-1.22%)
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