Breaking News Bar

Business News and Information

Altria Group (NY: MO )

42.88 USD -0.60 (-1.38%)
Streaming Delayed Price Updated: 2:10 PM EST, Nov 30, 2021 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%)
Jan 04, 2012 28.40 28.53 28.25 28.40 14,821,660 -1.25(-4.22%)
Dec 30, 2011 29.74 29.80 29.53 29.65 6,220,050 -0.14(-0.47%)
Dec 29, 2011 29.77 29.87 29.65 29.79 6,147,777 +0.07(+0.24%)
Dec 28, 2011 29.71 29.93 29.69 29.72 6,629,180 +0.00(+0.00%)
Dec 27, 2011 29.83 29.97 29.70 29.72 7,843,247 -0.12(-0.40%)
Dec 23, 2011 29.83 29.95 29.69 29.84 8,147,629 -0.47(-1.55%)
Dec 21, 2011 29.98 30.40 29.86 30.31 13,087,576 +0.45(+1.51%)
Dec 20, 2011 29.68 29.98 29.53 29.86 12,932,135 +0.52(+1.77%)
Dec 19, 2011 29.36 29.63 29.29 29.34 10,731,675 +0.20(+0.69%)
Dec 16, 2011 29.30 29.47 28.98 29.14 15,581,448 +0.03(+0.10%)
Dec 15, 2011 28.93 29.25 28.76 29.11 10,671,432 +0.38(+1.32%)
Dec 14, 2011 28.87 28.98 28.67 28.73 10,850,368 -0.26(-0.90%)
Dec 13, 2011 28.92 29.25 28.82 28.99 13,022,177 +0.12(+0.42%)
Dec 12, 2011 28.72 28.91 28.67 28.87 45,276,290 +0.09(+0.31%)
Dec 09, 2011 28.62 28.83 28.60 28.78 42,035,614 +0.25(+0.88%)
Dec 08, 2011 28.75 28.90 28.49 28.53 41,519,881 -0.30(-1.04%)
Dec 07, 2011 28.68 28.93 28.44 28.83 10,803,883 +0.07(+0.24%)
Dec 06, 2011 28.39 28.95 28.33 28.76 14,048,783 +0.54(+1.91%)
Dec 05, 2011 28.53 28.66 28.13 28.22 12,087,758 -0.19(-0.67%)
Dec 02, 2011 28.77 28.78 28.30 28.41 10,920,052 -0.27(-0.94%)
Dec 01, 2011 28.58 29.05 28.48 28.68 13,642,078 -0.01(-0.03%)
Nov 30, 2011 28.42 28.72 28.23 28.69 15,593,814 +0.74(+2.65%)
Nov 29, 2011 27.66 28.20 27.65 27.95 13,485,780 +0.35(+1.27%)
Nov 28, 2011 27.65 27.72 27.46 27.60 11,383,843 +0.35(+1.28%)
Nov 25, 2011 27.15 27.45 27.10 27.25 3,259,548 +0.13(+0.48%)
Nov 23, 2011 27.21 27.30 27.00 27.12 9,905,015 -0.25(-0.91%)
Nov 22, 2011 27.32 27.50 27.15 27.37 10,421,740 +0.07(+0.26%)
Nov 21, 2011 27.38 27.52 27.15 27.30 14,077,351 -0.34(-1.23%)
Nov 18, 2011 27.64 27.82 27.46 27.64 10,481,977 +0.10(+0.36%)
Nov 17, 2011 27.44 27.86 27.42 27.54 20,792,064 +0.04(+0.15%)
Nov 16, 2011 27.64 27.90 27.49 27.50 12,689,479 -0.27(-0.97%)
Nov 15, 2011 27.56 27.87 27.56 27.77 8,848,170 +0.15(+0.54%)
Nov 14, 2011 27.69 27.80 27.50 27.62 7,867,558 -0.16(-0.58%)
Nov 11, 2011 27.80 27.99 27.75 27.78 8,385,011 +0.15(+0.54%)
Nov 10, 2011 27.36 27.70 27.33 27.63 9,512,720 +0.46(+1.69%)
Nov 09, 2011 27.36 27.47 27.03 27.17 12,823,451 -0.48(-1.74%)
Nov 08, 2011 27.62 27.68 27.34 27.65 9,446,669 +0.13(+0.47%)
Nov 07, 2011 27.34 27.52 27.13 27.52 13,190,666 +0.15(+0.55%)
Nov 04, 2011 27.39 27.43 27.16 27.37 7,728,555 -0.10(-0.36%)
Nov 03, 2011 27.42 27.52 27.25 27.47 13,476,869 +0.28(+1.03%)
Nov 02, 2011 27.41 27.41 26.96 27.19 11,022,074 +0.09(+0.33%)
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