Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.70 USD +0.78 (+1.79%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.32 38.39 38.39 38.39 10,342,600 +0.03(+0.08%)
Dec 30, 2013 38.36 38.44 38.14 38.36 7,086,918 +0.05(+0.13%)
Dec 27, 2013 38.36 38.46 38.21 38.31 4,270,047 +0.06(+0.16%)
Dec 26, 2013 38.09 38.30 38.08 38.25 5,245,331 +0.17(+0.45%)
Dec 24, 2013 38.21 38.44 38.05 38.08 10,126,126 -0.06(-0.16%)
Dec 23, 2013 38.21 38.30 37.85 38.14 13,509,651 -0.43(-1.11%)
Dec 20, 2013 38.33 38.58 38.16 38.57 16,852,017 +0.35(+0.92%)
Dec 19, 2013 38.03 38.25 37.90 38.22 8,954,750 +0.06(+0.16%)
Dec 18, 2013 37.56 38.17 37.19 38.16 12,896,098 +0.71(+1.90%)
Dec 17, 2013 37.24 37.63 37.15 37.45 9,325,408 +0.21(+0.56%)
Dec 16, 2013 37.14 37.34 37.06 37.24 7,481,441 +0.14(+0.38%)
Dec 13, 2013 37.20 37.29 36.84 37.10 12,439,932 -0.10(-0.27%)
Dec 12, 2013 37.57 37.74 37.10 37.20 9,241,164 -0.47(-1.25%)
Dec 11, 2013 37.36 37.75 37.30 37.67 9,824,884 +0.35(+0.94%)
Dec 10, 2013 37.58 37.63 37.10 37.32 7,740,190 -0.37(-0.98%)
Dec 09, 2013 37.50 37.74 37.31 37.69 6,813,228 +0.23(+0.61%)
Dec 06, 2013 37.22 37.46 37.18 37.46 6,717,631 +0.50(+1.35%)
Dec 05, 2013 37.12 37.22 36.90 36.96 7,192,802 -0.27(-0.73%)
Dec 04, 2013 37.00 37.33 36.92 37.23 7,975,543 +0.06(+0.16%)
Dec 03, 2013 36.86 37.20 36.95 37.17 7,807,420 +0.22(+0.60%)
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