Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 41.76 42.28 41.56 41.94 9,322,469 +0.12(+0.29%)
Jun 27, 2014 41.79 41.85 41.13 41.82 12,780,096 -0.08(-0.19%)
Jun 26, 2014 41.98 42.00 41.52 41.90 7,160,952 -0.13(-0.31%)
Jun 25, 2014 42.14 42.20 41.90 42.03 6,983,919 -0.32(-0.76%)
Jun 24, 2014 42.50 42.50 42.04 42.35 8,290,380 -0.34(-0.80%)
Jun 23, 2014 43.01 43.02 42.50 42.69 5,750,342 -0.43(-1.00%)
Jun 20, 2014 43.23 43.38 42.95 43.12 12,365,021 +0.05(+0.12%)
Jun 19, 2014 42.42 43.15 42.38 43.07 10,498,251 +0.72(+1.70%)
Jun 18, 2014 41.69 42.37 41.52 42.35 8,335,920 +0.67(+1.61%)
Jun 17, 2014 41.69 41.80 41.52 41.68 4,496,080 -0.13(-0.31%)
Jun 16, 2014 41.44 41.97 41.26 41.81 5,115,194 +0.36(+0.87%)
Jun 13, 2014 41.34 41.62 41.19 41.45 5,470,671 +0.17(+0.41%)
Jun 12, 2014 42.05 42.19 41.23 41.28 8,389,386 -1.31(-3.08%)
Jun 11, 2014 42.22 42.71 42.16 42.59 12,140,704 +0.24(+0.57%)
Jun 10, 2014 41.54 42.39 41.48 42.35 10,898,003 +0.96(+2.32%)
Jun 06, 2014 41.29 41.44 41.26 41.39 3,964,670 +0.10(+0.24%)
Jun 05, 2014 41.23 41.48 41.15 41.29 4,094,332 +0.06(+0.15%)
Jun 04, 2014 41.20 41.32 41.10 41.23 3,349,882 -0.01(-0.02%)
Jun 03, 2014 41.20 41.36 41.15 41.24 4,371,481 -0.01(-0.02%)
Jun 02, 2014 41.63 41.64 41.25 41.25 4,482,975 -0.31(-0.75%)
May 30, 2014 41.19 41.62 41.10 41.56 7,319,007 +0.25(+0.61%)
May 29, 2014 40.84 41.37 40.77 41.31 5,519,538 +0.54(+1.32%)
May 28, 2014 40.80 40.89 40.66 40.77 3,865,829 +0.00(+0.00%)
May 27, 2014 40.75 40.85 40.63 40.77 4,068,489 +0.09(+0.22%)
May 23, 2014 40.71 40.68 40.68 40.68 4,293,500 -0.13(-0.31%)
May 22, 2014 40.59 40.99 40.43 40.81 6,016,753 +0.17(+0.41%)
May 21, 2014 40.10 40.77 40.01 40.64 7,948,368 +0.61(+1.52%)
May 20, 2014 40.18 40.28 39.96 40.03 5,946,936 -0.18(-0.45%)
May 19, 2014 40.29 40.44 40.00 40.21 10,606,112 -0.48(-1.18%)
May 16, 2014 40.07 40.69 40.01 40.69 8,204,650 +0.64(+1.60%)
May 15, 2014 40.17 40.30 39.97 40.05 7,195,812 -0.28(-0.69%)
May 14, 2014 40.55 40.57 40.23 40.33 6,088,463 -0.28(-0.69%)
May 13, 2014 40.44 40.64 40.30 40.61 9,944,317 +0.24(+0.59%)
May 12, 2014 40.43 40.57 40.23 40.37 5,013,665 +0.17(+0.42%)
May 09, 2014 40.02 40.24 39.99 40.20 4,930,386 +0.09(+0.22%)
May 08, 2014 40.10 40.20 39.97 40.11 6,997,034 +0.05(+0.12%)
May 07, 2014 39.94 40.18 39.87 40.06 7,233,231 +0.30(+0.75%)
May 06, 2014 39.85 39.92 39.73 39.76 4,106,584 -0.13(-0.33%)
May 05, 2014 39.81 39.98 39.60 39.89 5,746,341 -0.08(-0.20%)
May 02, 2014 39.75 40.07 39.73 39.97 7,622,295 +0.14(+0.35%)
May 01, 2014 40.16 40.34 39.80 39.83 11,871,308 -0.28(-0.70%)
Apr 30, 2014 39.65 40.16 39.60 40.11 10,217,606 -0.01(-0.02%)
Apr 29, 2014 40.02 40.24 39.88 40.12 8,536,121 +0.19(+0.48%)
Apr 28, 2014 39.22 40.15 39.22 39.93 13,542,746 +0.82(+2.10%)
Apr 25, 2014 38.40 39.11 38.20 39.11 8,562,234 +0.71(+1.85%)
Apr 24, 2014 38.34 38.80 38.07 38.40 8,462,459 +0.09(+0.23%)
Apr 23, 2014 38.54 38.59 38.15 38.31 9,972,216 -0.33(-0.85%)
Apr 22, 2014 38.38 38.66 38.27 38.64 8,857,967 +0.22(+0.57%)
Apr 21, 2014 38.36 38.46 37.88 38.42 4,581,729 -0.03(-0.08%)
Apr 17, 2014 38.23 38.45 38.45 38.45 8,498,400 +0.09(+0.23%)
Apr 16, 2014 38.36 38.56 38.23 38.36 6,615,532 +0.15(+0.39%)
Apr 15, 2014 38.25 38.34 38.05 38.21 7,899,565 -0.04(-0.10%)
Apr 14, 2014 37.88 38.26 37.74 38.25 6,862,786 +0.60(+1.59%)
Apr 11, 2014 37.71 38.19 37.57 37.65 8,730,056 -0.17(-0.45%)
Apr 10, 2014 38.27 38.56 37.76 37.82 12,589,562 -0.32(-0.84%)
Apr 09, 2014 37.87 38.18 37.82 38.14 7,732,244 +0.25(+0.66%)
Apr 08, 2014 37.60 38.12 37.55 37.89 8,749,152 +0.24(+0.64%)
Apr 07, 2014 37.57 37.97 37.57 37.65 8,815,333 +0.08(+0.21%)
Apr 04, 2014 37.75 37.90 37.51 37.57 6,234,082 -0.02(-0.05%)
Apr 03, 2014 37.70 37.75 37.42 37.59 4,646,662 +0.01(+0.03%)
Apr 02, 2014 37.42 37.64 37.28 37.58 7,720,362 +0.19(+0.51%)
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