Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.30 USD +0.30 (+0.71%)
Streaming Delayed Price Updated: 11:15 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.82 54.94 54.02 54.40 7,766,576 +0.17(+0.31%)
Sep 29, 2015 54.64 54.82 53.87 54.23 7,335,889 -0.40(-0.73%)
Sep 28, 2015 54.34 55.50 54.30 54.63 7,882,091 -0.16(-0.29%)
Sep 25, 2015 54.77 55.36 54.59 54.79 5,656,809 +0.18(+0.33%)
Sep 24, 2015 54.14 54.78 54.04 54.61 5,602,269 +0.21(+0.39%)
Sep 23, 2015 54.07 54.49 54.00 54.40 3,677,137 +0.20(+0.37%)
Sep 22, 2015 54.19 54.55 53.89 54.20 4,949,844 -0.59(-1.08%)
Sep 21, 2015 54.49 54.96 54.28 54.79 4,085,131 +0.74(+1.37%)
Sep 18, 2015 54.00 55.24 53.88 54.05 12,866,929 -0.64(-1.17%)
Sep 17, 2015 55.22 55.36 54.40 54.69 9,801,575 -0.67(-1.21%)
Sep 16, 2015 55.50 55.66 54.82 55.36 10,713,496 +1.25(+2.31%)
Sep 15, 2015 52.69 54.20 52.27 54.11 10,665,649 +1.66(+3.16%)
Sep 14, 2015 52.72 52.80 52.15 52.45 5,568,742 -0.14(-0.27%)
Sep 11, 2015 52.69 53.12 52.20 52.59 5,373,438 -0.68(-1.28%)
Sep 10, 2015 52.98 53.48 52.82 53.27 7,973,352 +0.25(+0.47%)
Sep 09, 2015 53.98 54.15 52.86 53.02 6,453,990 -0.47(-0.88%)
Sep 08, 2015 52.96 53.50 52.64 53.49 5,792,817 +1.11(+2.12%)
Sep 04, 2015 53.00 52.38 52.38 52.38 7,089,600 -1.21(-2.26%)
Sep 03, 2015 53.40 53.92 53.30 53.59 4,961,589 +0.46(+0.87%)
Sep 02, 2015 52.57 53.20 52.46 53.13 6,616,081 +1.10(+2.11%)
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