Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.43 USD +0.41 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 50.52 50.52 50.01 50.02 7,905,569 -0.51(-1.01%)
Mar 30, 2015 50.71 50.80 50.35 50.53 7,215,699 +0.19(+0.38%)
Mar 27, 2015 49.92 50.43 49.88 50.34 8,566,709 +0.34(+0.68%)
Mar 26, 2015 49.68 50.54 49.03 50.00 14,549,055 -0.15(-0.30%)
Mar 25, 2015 51.27 51.28 50.14 50.15 10,189,267 -0.96(-1.88%)
Mar 24, 2015 51.52 52.00 51.11 51.11 7,223,813 -0.51(-0.99%)
Mar 23, 2015 51.31 51.97 51.31 51.62 8,649,536 +0.20(+0.39%)
Mar 20, 2015 51.36 51.65 51.20 51.42 13,743,070 +0.15(+0.29%)
Mar 19, 2015 51.23 51.54 51.06 51.27 6,697,419 -0.07(-0.14%)
Mar 18, 2015 51.36 51.66 50.15 51.34 14,050,542 -0.28(-0.54%)
Mar 17, 2015 51.82 51.97 51.15 51.62 6,048,593 -0.47(-0.90%)
Mar 16, 2015 51.76 52.09 51.70 52.09 7,626,157 +0.70(+1.36%)
Mar 13, 2015 51.93 51.95 51.08 51.39 7,955,517 -0.62(-1.19%)
Mar 12, 2015 52.09 52.39 51.92 52.01 7,941,075 -0.21(-0.40%)
Mar 11, 2015 53.42 53.48 52.06 52.22 9,012,154 -0.98(-1.84%)
Mar 10, 2015 53.48 53.64 53.10 53.20 5,563,447 -0.63(-1.17%)
Mar 09, 2015 53.72 53.95 53.40 53.83 6,262,392 +0.46(+0.86%)
Mar 06, 2015 55.28 55.32 53.20 53.37 12,205,022 -2.13(-3.84%)
Mar 05, 2015 56.04 56.09 55.32 55.50 5,550,826 -0.29(-0.52%)
Mar 04, 2015 56.27 56.46 55.66 55.79 5,459,694 -0.67(-1.19%)
Mar 03, 2015 56.50 56.67 56.08 56.46 4,429,386 -0.04(-0.07%)
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