Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.28 USD +0.25 (+0.53%)
Streaming Delayed Price Updated: 11:21 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.56 36.59 36.28 36.51 12,344,732 -0.10(-0.27%)
Apr 29, 2013 36.11 36.61 36.00 36.61 8,977,183 +0.54(+1.50%)
Apr 26, 2013 35.89 36.12 35.94 36.07 6,614,957 +0.13(+0.36%)
Apr 25, 2013 35.68 35.96 35.55 35.94 9,661,366 +0.41(+1.15%)
Apr 24, 2013 35.42 35.80 35.41 35.53 13,139,282 +0.00(+0.00%)
Apr 23, 2013 35.42 35.63 35.02 35.53 9,684,692 +0.25(+0.71%)
Apr 22, 2013 35.06 35.34 34.95 35.28 4,586,261 +0.26(+0.74%)
Apr 19, 2013 34.81 35.21 34.72 35.02 9,175,362 +0.34(+0.98%)
Apr 18, 2013 35.04 35.10 34.45 34.68 10,084,403 -0.46(-1.31%)
Apr 17, 2013 35.21 35.30 35.05 35.14 8,867,251 -0.24(-0.68%)
Apr 16, 2013 35.03 35.70 34.95 35.38 8,475,814 +0.57(+1.64%)
Apr 15, 2013 35.76 35.76 34.71 34.81 12,494,955 -1.10(-3.06%)
Apr 12, 2013 35.52 35.94 35.50 35.91 6,294,460 +0.29(+0.81%)
Apr 11, 2013 35.61 35.81 35.46 35.62 8,062,888 -0.04(-0.11%)
Apr 10, 2013 35.66 35.72 35.46 35.66 9,745,523 +0.18(+0.51%)
Apr 09, 2013 35.36 35.61 35.26 35.48 8,718,480 +0.22(+0.62%)
Apr 08, 2013 34.92 35.26 34.80 35.26 6,196,196 +0.42(+1.21%)
Apr 05, 2013 34.95 35.05 34.61 34.84 6,813,041 -0.32(-0.91%)
Apr 04, 2013 34.93 35.18 34.82 35.16 6,199,977 +0.34(+0.98%)
Apr 03, 2013 35.21 35.25 34.75 34.82 9,839,253 -0.38(-1.08%)
Apr 02, 2013 34.49 35.20 34.46 35.20 11,025,198 +0.90(+2.62%)
Apr 01, 2013 34.19 34.44 34.08 34.30 6,070,082 -0.09(-0.26%)
Mar 28, 2013 34.35 34.51 34.22 34.39 9,148,528 -0.02(-0.06%)
Mar 27, 2013 34.18 34.54 34.15 34.41 5,812,723 +0.05(+0.15%)
Mar 26, 2013 34.04 34.36 33.96 34.36 6,924,719 +0.48(+1.42%)
Mar 25, 2013 33.96 34.10 33.81 33.88 5,628,916 -0.03(-0.09%)
Mar 22, 2013 33.92 34.05 33.82 33.91 6,326,552 +0.05(+0.15%)
Mar 21, 2013 33.94 33.99 33.75 33.86 6,360,224 -0.18(-0.53%)
Mar 20, 2013 33.73 34.17 33.70 34.04 9,647,833 +0.35(+1.04%)
Mar 19, 2013 33.50 33.73 33.50 33.69 8,690,382 +0.22(+0.66%)
Mar 18, 2013 33.49 33.62 33.34 33.47 6,149,025 -0.21(-0.62%)
Mar 15, 2013 33.65 33.74 33.52 33.68 12,645,387 -0.12(-0.36%)
Mar 14, 2013 33.92 34.01 33.64 33.80 9,331,709 -0.13(-0.38%)
Mar 13, 2013 33.93 33.93 33.69 33.93 9,442,024 -0.23(-0.67%)
Mar 12, 2013 34.27 34.39 34.14 34.16 44,737,503 -0.10(-0.29%)
Mar 11, 2013 34.02 34.30 34.00 34.26 37,695,221 +0.26(+0.76%)
Mar 08, 2013 33.97 34.08 33.79 34.00 28,976,573 +0.04(+0.12%)
Mar 07, 2013 34.21 34.23 33.83 33.96 7,735,225 -0.17(-0.50%)
Mar 06, 2013 34.31 34.34 34.01 34.13 6,425,392 -0.11(-0.32%)
Mar 05, 2013 34.10 34.30 34.02 34.24 16,323,263 +0.31(+0.91%)
Mar 04, 2013 33.51 34.09 33.51 33.93 12,802,051 +0.44(+1.31%)
Mar 01, 2013 33.53 33.72 33.42 33.49 15,543,476 -0.06(-0.18%)
Feb 28, 2013 33.91 33.95 33.55 33.55 18,625,279 -0.52(-1.53%)
Feb 27, 2013 34.20 34.23 33.54 34.07 18,474,103 -0.23(-0.67%)
Feb 26, 2013 34.55 34.69 34.23 34.30 11,007,119 -0.35(-1.01%)
Feb 25, 2013 35.44 35.47 34.63 34.65 9,898,369 -0.67(-1.90%)
Feb 22, 2013 35.14 35.32 34.92 35.32 9,012,921 +0.12(+0.34%)
Feb 21, 2013 34.93 35.24 34.62 35.20 9,672,525 +0.31(+0.89%)
Feb 20, 2013 34.73 35.10 34.71 34.89 7,371,556 +0.12(+0.35%)
Feb 19, 2013 34.50 34.78 34.44 34.77 7,193,174 +0.39(+1.13%)
Feb 15, 2013 34.15 34.52 34.15 34.38 8,895,784 +0.27(+0.79%)
Feb 14, 2013 34.78 34.80 34.06 34.11 11,858,899 -0.67(-1.93%)
Feb 13, 2013 34.66 34.79 34.61 34.78 6,081,054 +0.12(+0.35%)
Feb 12, 2013 34.70 34.84 34.54 34.66 8,775,115 -0.09(-0.26%)
Feb 11, 2013 34.74 34.80 34.66 34.75 4,621,475 +0.06(+0.17%)
Feb 08, 2013 34.62 34.88 34.56 34.69 8,585,149 +0.08(+0.23%)
Feb 07, 2013 34.13 34.65 34.08 34.61 10,037,011 +0.49(+1.44%)
Feb 06, 2013 34.07 34.20 34.01 34.12 6,563,032 +0.23(+0.68%)
Feb 04, 2013 34.05 34.08 33.69 33.89 8,393,233 -0.31(-0.91%)
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