Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.50 USD -0.61 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 34.51 34.58 33.92 33.96 39,112,337 -0.48(-1.39%)
Aug 30, 2012 34.53 34.62 34.34 34.44 29,284,573 -0.15(-0.43%)
Aug 29, 2012 34.51 34.76 34.53 34.59 7,550,723 +0.33(+0.96%)
Aug 27, 2012 34.23 34.37 34.11 34.26 8,893,199 +0.18(+0.53%)
Aug 24, 2012 33.38 34.14 33.02 34.08 14,177,605 +0.63(+1.88%)
Aug 23, 2012 33.93 34.04 33.45 33.45 13,400,125 -0.47(-1.39%)
Aug 22, 2012 34.19 34.40 33.81 33.92 15,412,273 -0.50(-1.45%)
Aug 21, 2012 35.18 35.24 34.32 34.42 12,719,346 -0.76(-2.16%)
Aug 20, 2012 35.39 35.44 35.13 35.18 10,881,872 -0.23(-0.65%)
Aug 17, 2012 35.37 35.44 35.17 35.41 7,335,346 +0.01(+0.03%)
Aug 16, 2012 35.08 35.40 35.00 35.40 6,582,118 +0.27(+0.77%)
Aug 15, 2012 35.35 35.43 35.02 35.13 7,274,367 -0.31(-0.87%)
Aug 14, 2012 35.27 35.47 35.22 35.44 5,464,832 +0.23(+0.65%)
Aug 13, 2012 34.98 35.25 34.90 35.21 6,941,169 +0.25(+0.72%)
Aug 10, 2012 34.68 35.05 34.67 34.96 8,751,926 +0.24(+0.69%)
Aug 09, 2012 34.94 34.96 34.69 34.72 10,089,477 -0.29(-0.83%)
Aug 08, 2012 34.81 35.10 34.61 35.01 8,498,188 +0.06(+0.17%)
Aug 07, 2012 35.81 35.88 34.88 34.95 13,482,586 -0.84(-2.35%)
Aug 06, 2012 35.92 36.08 35.79 35.79 5,706,408 -0.13(-0.36%)
Aug 03, 2012 35.87 35.99 35.77 35.92 7,875,916 +0.36(+1.01%)
Aug 02, 2012 35.88 36.00 35.40 35.56 8,460,561 -0.47(-1.30%)
Aug 01, 2012 36.14 36.29 35.96 36.03 15,616,346 +0.06(+0.17%)
Jul 31, 2012 36.19 36.25 35.96 35.97 6,851,116 -0.19(-0.53%)
Jul 30, 2012 35.88 36.19 35.77 36.16 7,104,681 +0.26(+0.74%)
Jul 27, 2012 35.78 36.08 35.73 35.90 19,520,663 +0.26(+0.74%)
Jul 26, 2012 35.41 35.81 35.33 35.63 11,288,387 +0.23(+0.65%)
Jul 25, 2012 35.66 35.78 35.36 35.40 8,399,503 -0.17(-0.48%)
Jul 24, 2012 35.72 35.94 35.39 35.57 10,658,560 +0.08(+0.23%)
Jul 23, 2012 35.73 35.90 35.39 35.49 10,097,068 -0.42(-1.17%)
Jul 20, 2012 35.87 36.05 35.70 35.91 11,381,120 -0.03(-0.08%)
Jul 19, 2012 35.84 35.99 35.62 35.94 9,648,397 +0.02(+0.06%)
Jul 18, 2012 35.72 35.92 35.66 35.92 6,938,026 +0.11(+0.31%)
Jul 17, 2012 35.60 35.85 35.60 35.81 7,687,709 +0.22(+0.62%)
Jul 16, 2012 35.57 35.73 35.52 35.59 5,170,333 -0.03(-0.08%)
Jul 13, 2012 35.23 35.63 35.16 35.62 7,996,750 +0.50(+1.42%)
Jul 12, 2012 35.22 35.32 35.02 35.12 9,948,075 -0.20(-0.57%)
Jul 11, 2012 35.51 35.71 35.26 35.32 8,435,265 -0.11(-0.31%)
Jul 10, 2012 35.51 35.59 35.28 35.43 8,671,976 +0.27(+0.77%)
Jul 09, 2012 34.97 35.21 34.94 35.16 6,992,937 +0.19(+0.54%)
Jul 06, 2012 34.70 35.04 34.60 34.97 6,423,061 +0.08(+0.23%)
Jul 05, 2012 34.95 35.10 34.74 34.89 7,493,913 -0.10(-0.29%)
Jul 03, 2012 34.92 35.05 34.90 34.99 4,887,601 +0.03(+0.09%)
Jul 02, 2012 34.57 34.96 34.50 34.96 8,387,272 +0.41(+1.19%)
Jun 29, 2012 34.34 34.60 34.17 34.55 9,756,184 +0.52(+1.53%)
Jun 28, 2012 33.85 34.13 33.61 34.03 8,814,984 +0.03(+0.09%)
Jun 27, 2012 33.70 34.04 33.69 34.00 7,257,386 +0.33(+0.98%)
Jun 26, 2012 33.79 33.87 33.52 33.67 7,639,342 -0.05(-0.15%)
Jun 25, 2012 33.78 33.87 33.62 33.72 7,381,761 -0.15(-0.44%)
Jun 22, 2012 34.04 34.04 33.81 33.87 9,406,288 -0.02(-0.06%)
Jun 21, 2012 33.97 34.12 33.83 33.89 11,382,343 -0.02(-0.06%)
Jun 20, 2012 33.85 34.05 33.71 33.91 9,195,012 -0.01(-0.03%)
Jun 19, 2012 33.85 34.02 33.80 33.92 8,365,682 +0.07(+0.21%)
Jun 18, 2012 33.74 34.00 33.64 33.85 7,061,729 +0.08(+0.24%)
Jun 15, 2012 33.89 34.08 33.73 33.77 12,216,877 +0.09(+0.27%)
Jun 14, 2012 33.27 33.86 33.21 33.68 10,125,086 +0.41(+1.23%)
Jun 13, 2012 33.07 33.41 32.91 33.27 13,437,239 -0.16(-0.48%)
Jun 12, 2012 33.08 33.47 32.91 33.43 11,546,908 +0.47(+1.43%)
Jun 11, 2012 33.17 33.25 32.96 32.96 39,666,219 +0.05(+0.15%)
Jun 08, 2012 32.73 33.01 32.65 32.91 40,375,367 +0.16(+0.49%)
Jun 07, 2012 32.80 32.90 32.54 32.75 45,290,412 +0.17(+0.52%)
Jun 06, 2012 32.00 32.58 31.94 32.58 10,075,646 +0.79(+2.47%)
Jun 05, 2012 31.92 31.99 31.54 31.80 6,615,206 -0.13(-0.42%)
Jun 04, 2012 31.62 31.96 31.60 31.93 10,837,311 +0.24(+0.76%)
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