Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 67.90 69.26 67.60 68.96 9,856,190 +1.13(+1.67%)
Jun 29, 2016 68.24 68.42 67.52 67.83 7,190,533 -0.08(-0.12%)
Jun 28, 2016 67.69 67.92 66.97 67.91 8,631,546 -0.02(-0.03%)
Jun 27, 2016 67.07 67.98 66.95 67.93 11,198,543 +0.91(+1.36%)
Jun 24, 2016 65.14 68.00 65.07 67.02 16,923,882 +0.71(+1.07%)
Jun 23, 2016 66.49 66.57 65.96 66.31 5,041,850 +0.16(+0.24%)
Jun 22, 2016 66.36 66.60 66.09 66.15 4,919,448 -0.03(-0.05%)
Jun 21, 2016 66.29 66.75 66.16 66.18 4,710,401 +0.30(+0.46%)
Jun 20, 2016 65.77 66.17 65.57 65.88 5,787,250 +0.48(+0.73%)
Jun 17, 2016 65.85 65.93 64.94 65.40 7,311,746 -0.55(-0.83%)
Jun 16, 2016 65.33 66.00 65.06 65.95 5,777,199 +0.62(+0.95%)
Jun 15, 2016 65.43 65.71 64.83 65.33 5,361,508 +0.03(+0.05%)
Jun 14, 2016 64.97 65.39 64.52 65.30 7,870,386 +0.46(+0.71%)
Jun 13, 2016 65.50 65.87 64.81 64.84 7,761,099 -1.29(-1.95%)
Jun 10, 2016 65.56 66.19 65.52 66.13 5,208,230 +0.27(+0.41%)
Jun 09, 2016 65.50 66.00 65.25 65.86 4,638,060 +0.24(+0.37%)
Jun 08, 2016 65.02 65.68 64.87 65.62 5,437,662 +0.52(+0.80%)
Jun 07, 2016 65.22 65.44 64.96 65.10 4,177,240 -0.10(-0.15%)
Jun 06, 2016 65.46 65.65 64.88 65.20 4,813,402 -0.10(-0.15%)
Jun 03, 2016 64.50 65.50 64.39 65.30 6,829,496 +0.99(+1.54%)
Jun 02, 2016 64.26 64.36 63.92 64.31 3,672,947 -0.04(-0.06%)
Jun 01, 2016 63.68 64.50 63.66 64.35 5,993,453 +0.71(+1.12%)
May 31, 2016 64.12 64.29 63.24 63.64 6,922,062 -0.32(-0.50%)
May 27, 2016 64.06 63.96 63.96 63.96 3,255,700 -0.04(-0.06%)
May 26, 2016 63.85 64.09 63.65 64.00 3,732,653 +0.08(+0.13%)
May 25, 2016 63.79 64.15 63.64 63.92 4,265,913 +0.13(+0.20%)
May 24, 2016 63.59 64.12 63.51 63.79 5,209,613 +0.55(+0.87%)
May 23, 2016 62.99 63.35 62.81 63.24 3,709,788 +0.28(+0.44%)
May 20, 2016 63.59 63.70 62.76 62.96 4,815,445 -0.39(-0.62%)
May 19, 2016 62.88 63.38 62.57 63.35 4,379,674 +0.36(+0.57%)
May 18, 2016 63.71 63.74 62.65 62.99 6,277,094 -0.89(-1.39%)
May 17, 2016 64.45 64.49 63.50 63.88 6,949,054 -0.88(-1.36%)
May 16, 2016 64.30 64.93 63.66 64.76 4,811,028 +0.18(+0.28%)
May 13, 2016 64.70 65.53 64.37 64.58 5,643,478 -0.44(-0.68%)
May 12, 2016 64.66 65.24 64.35 65.02 5,652,841 +0.41(+0.63%)
May 11, 2016 64.53 64.87 64.32 64.61 4,776,387 +0.01(+0.02%)
May 10, 2016 63.98 64.65 63.71 64.60 6,488,899 +0.94(+1.48%)
May 09, 2016 63.16 63.78 62.92 63.66 6,759,268 +0.73(+1.16%)
May 06, 2016 62.72 63.21 62.66 62.93 7,225,684 +0.09(+0.14%)
May 05, 2016 62.67 63.58 62.58 62.84 8,835,028 -0.39(-0.62%)
May 04, 2016 62.94 63.59 62.69 63.23 5,468,797 +0.03(+0.05%)
May 03, 2016 63.05 63.46 62.78 63.20 5,197,946 +0.08(+0.13%)
May 02, 2016 62.83 63.42 62.60 63.12 4,740,244 +0.41(+0.65%)
Apr 29, 2016 62.28 63.13 62.25 62.71 6,470,251 +0.52(+0.84%)
Apr 28, 2016 61.60 62.60 61.56 62.19 5,544,990 +0.64(+1.04%)
Apr 27, 2016 61.44 61.98 61.00 61.55 6,189,310 +0.20(+0.33%)
Apr 26, 2016 61.27 61.53 60.79 61.35 5,619,193 +0.13(+0.21%)
Apr 25, 2016 60.50 61.23 60.19 61.22 4,785,240 +0.70(+1.16%)
Apr 22, 2016 60.24 60.56 59.48 60.52 6,978,061 +0.34(+0.56%)
Apr 21, 2016 61.35 61.42 60.09 60.18 6,611,635 -1.30(-2.11%)
Apr 20, 2016 61.57 61.92 61.21 61.48 4,636,928 -0.23(-0.37%)
Apr 19, 2016 61.99 62.09 61.13 61.71 4,966,455 -0.46(-0.74%)
Apr 18, 2016 61.68 62.42 61.60 62.17 4,343,983 +0.49(+0.79%)
Apr 15, 2016 61.71 61.75 60.85 61.68 6,738,709 +0.09(+0.15%)
Apr 14, 2016 62.19 62.66 61.50 61.59 7,386,467 -0.48(-0.77%)
Apr 13, 2016 64.11 64.11 61.03 62.07 14,747,999 -1.75(-2.74%)
Apr 12, 2016 63.60 63.98 63.33 63.82 4,980,593 +0.51(+0.81%)
Apr 11, 2016 64.11 64.16 63.22 63.31 5,928,748 -0.49(-0.77%)
Apr 08, 2016 63.42 63.96 63.42 63.80 5,044,754 +0.39(+0.62%)
Apr 07, 2016 63.22 63.71 62.83 63.41 5,600,178 -0.15(-0.24%)
Apr 06, 2016 63.00 63.64 62.92 63.56 5,581,446 +0.63(+1.00%)
Apr 05, 2016 63.04 63.27 62.79 62.93 4,728,770 -0.30(-0.47%)
Apr 04, 2016 63.03 63.30 62.67 63.23 5,093,022 +0.17(+0.27%)
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