Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 21.23 21.48 21.18 21.19 14,219,405 +0.01(+0.05%)
Apr 29, 2010 21.08 21.30 21.07 21.18 10,305,141 +0.16(+0.76%)
Apr 28, 2010 21.08 21.11 20.91 21.02 14,960,969 +0.10(+0.48%)
Apr 27, 2010 21.25 21.25 20.91 20.92 281,853 -0.33(-1.55%)
Apr 26, 2010 21.39 21.44 21.17 21.25 17,186,986 -0.11(-0.51%)
Apr 23, 2010 21.31 21.39 21.12 21.36 10,143,426 +0.08(+0.38%)
Apr 22, 2010 21.40 21.46 21.20 21.28 12,587,219 -0.18(-0.84%)
Apr 21, 2010 21.30 21.61 21.25 21.46 171,552 +0.29(+1.37%)
Apr 20, 2010 21.00 21.20 20.95 21.17 88,614 +0.24(+1.15%)
Apr 19, 2010 20.80 20.93 20.80 20.93 8,666,819 +0.06(+0.29%)
Apr 16, 2010 21.02 21.16 20.75 20.87 15,931,240 -0.23(-1.09%)
Apr 15, 2010 21.08 21.12 21.00 21.10 8,292,750 -0.06(-0.28%)
Apr 14, 2010 21.10 21.16 20.97 21.16 13,191,423 +0.06(+0.28%)
Apr 13, 2010 21.05 21.15 20.88 21.10 9,727,648 +0.00(+0.00%)
Apr 12, 2010 20.96 21.20 20.94 21.10 10,570,542 +0.17(+0.81%)
Apr 09, 2010 20.95 20.96 20.70 20.93 8,719,941 +0.25(+1.21%)
Apr 08, 2010 20.68 20.79 20.64 20.68 13,093,041 -0.11(-0.53%)
Apr 07, 2010 21.03 21.03 20.67 20.79 12,971,360 -0.19(-0.91%)
Apr 06, 2010 20.93 21.03 20.90 20.98 10,435,812 +0.07(+0.33%)
Apr 05, 2010 20.89 20.97 20.84 20.91 9,015,723 +0.08(+0.38%)
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