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 (%)
Jan 31, 2012 28.51 28.52 28.19 28.40 13,087,344 +0.01(+0.04%)
Jan 30, 2012 28.02 28.50 28.00 28.39 12,320,481 +0.25(+0.89%)
Jan 27, 2012 28.92 28.92 28.09 28.14 13,906,431 -0.52(-1.81%)
Jan 26, 2012 28.74 28.89 28.37 28.66 11,781,821 -0.01(-0.03%)
Jan 25, 2012 28.20 28.73 28.20 28.67 11,033,445 +0.39(+1.38%)
Jan 24, 2012 28.50 28.60 28.16 28.28 12,439,972 -0.33(-1.15%)
Jan 23, 2012 28.73 28.80 28.50 28.61 8,725,103 -0.09(-0.31%)
Jan 20, 2012 28.70 28.78 28.45 28.70 11,452,897 +0.09(+0.31%)
Jan 19, 2012 28.95 28.95 28.54 28.61 13,066,705 -0.35(-1.21%)
Jan 18, 2012 28.93 28.97 28.80 28.96 10,160,450 +0.06(+0.21%)
Jan 17, 2012 29.08 29.19 28.86 28.90 10,453,888 -0.06(-0.21%)
Jan 13, 2012 28.76 29.00 28.69 28.96 9,319,827 +0.12(+0.42%)
Jan 12, 2012 28.93 28.98 28.71 28.84 8,456,130 +0.00(+0.00%)
Jan 11, 2012 28.91 28.99 28.70 28.84 11,707,528 -0.07(-0.24%)
Jan 10, 2012 28.79 29.00 28.78 28.91 10,636,342 +0.41(+1.44%)
Jan 09, 2012 28.57 28.67 28.42 28.50 10,310,558 -0.22(-0.77%)
Jan 06, 2012 28.77 28.82 28.61 28.72 11,558,048 -0.11(-0.38%)
Jan 05, 2012 28.37 28.91 28.35 28.83 16,748,576 +0.43(+1.51%)
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