Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 61.51 62.24 61.27 61.57 6,261,506 +0.03(+0.05%)
Feb 26, 2016 62.53 62.53 61.28 61.54 5,543,565 -0.84(-1.35%)
Feb 25, 2016 61.50 62.45 61.38 62.38 5,207,188 +1.02(+1.66%)
Feb 24, 2016 61.20 61.42 60.63 61.36 4,186,882 -0.16(-0.26%)
Feb 23, 2016 61.22 61.77 61.04 61.52 4,684,214 +0.31(+0.51%)
Feb 22, 2016 60.56 61.36 60.71 61.21 4,590,489 +0.65(+1.07%)
Feb 19, 2016 60.62 60.93 60.03 60.56 4,982,327 -0.06(-0.10%)
Feb 18, 2016 60.32 60.70 60.23 60.62 5,524,670 +0.22(+0.36%)
Feb 17, 2016 60.47 60.75 59.85 60.40 5,311,747 +0.10(+0.17%)
Feb 16, 2016 60.26 60.54 59.73 60.30 6,590,543 +0.33(+0.55%)
Feb 12, 2016 60.33 59.97 59.97 59.97 6,719,700 -0.02(-0.03%)
Feb 11, 2016 59.57 60.30 59.18 59.99 5,865,865 -0.06(-0.10%)
Feb 10, 2016 60.61 61.08 59.92 60.05 6,137,484 -0.40(-0.66%)
Feb 09, 2016 60.15 61.13 59.77 60.45 7,670,308 +0.33(+0.55%)
Feb 08, 2016 59.11 60.42 59.00 60.12 7,922,533 +0.32(+0.54%)
Feb 05, 2016 59.80 60.00 58.84 59.80 7,506,266 +0.32(+0.54%)
Feb 04, 2016 59.35 59.96 58.87 59.48 6,364,615 -0.36(-0.60%)
Feb 03, 2016 60.50 61.02 59.13 59.84 7,979,522 -0.65(-1.07%)
Feb 02, 2016 60.44 60.80 60.05 60.49 6,734,687 -0.45(-0.74%)
Feb 01, 2016 60.73 61.38 60.70 60.94 6,017,570 -0.17(-0.28%)
Jan 29, 2016 60.22 61.18 60.02 61.11 10,239,960 +1.48(+2.48%)
Jan 28, 2016 58.11 59.89 58.02 59.63 7,438,915 +0.67(+1.14%)
Jan 27, 2016 58.99 60.12 58.52 58.96 8,296,861 +0.00(+0.00%)
Jan 26, 2016 58.71 59.70 58.35 58.96 8,354,268 +0.56(+0.96%)
Jan 25, 2016 58.49 59.14 58.27 58.40 6,677,752 +0.12(+0.21%)
Jan 22, 2016 58.15 58.41 57.52 58.28 6,449,261 +0.83(+1.44%)
Jan 21, 2016 57.48 57.74 56.76 57.45 6,151,451 +0.23(+0.40%)
Jan 20, 2016 57.57 58.14 56.15 57.22 9,562,879 -1.18(-2.02%)
Jan 19, 2016 57.78 58.65 57.69 58.40 7,911,477 +1.20(+2.10%)
Jan 15, 2016 57.05 57.20 57.20 57.20 9,785,800 -1.02(-1.75%)
Jan 14, 2016 57.70 58.70 57.51 58.22 6,738,711 +0.44(+0.76%)
Jan 13, 2016 59.35 59.35 57.70 57.78 7,713,887 -1.60(-2.69%)
Jan 12, 2016 59.96 60.07 58.92 59.38 5,628,176 -0.08(-0.13%)
Jan 11, 2016 58.68 59.74 58.68 59.46 8,228,719 +1.22(+2.09%)
Jan 08, 2016 58.30 59.23 58.03 58.24 7,059,510 +0.10(+0.17%)
Jan 07, 2016 57.92 59.30 57.83 58.14 7,313,114 -1.03(-1.74%)
Jan 06, 2016 58.05 59.47 58.00 59.17 7,686,446 +0.62(+1.06%)
Jan 05, 2016 57.48 58.74 57.42 58.55 6,366,013 +1.16(+2.02%)
Jan 04, 2016 57.54 57.58 56.56 57.39 6,800,552 -0.82(-1.41%)
Dec 31, 2015 58.51 58.21 58.21 58.21 3,652,200 -0.59(-1.00%)
Dec 30, 2015 58.98 59.13 58.62 58.80 3,235,972 -0.12(-0.20%)
Dec 29, 2015 58.59 58.99 58.35 58.92 3,813,281 +0.65(+1.12%)
Dec 28, 2015 58.11 58.44 57.83 58.27 3,376,691 -0.02(-0.03%)
Dec 24, 2015 58.32 58.29 58.29 58.29 1,785,200 -0.14(-0.24%)
Dec 23, 2015 57.94 58.49 57.68 58.43 4,148,664 +0.66(+1.14%)
Dec 22, 2015 57.17 57.89 56.75 57.77 6,713,243 +0.33(+0.57%)
Dec 21, 2015 57.43 57.72 56.64 57.44 7,881,727 +0.31(+0.54%)
Dec 18, 2015 58.13 58.19 57.11 57.13 11,698,492 -1.30(-2.22%)
Dec 17, 2015 58.79 58.95 58.34 58.43 5,165,306 -0.52(-0.88%)
Dec 16, 2015 57.72 59.15 57.40 58.95 6,862,883 +1.61(+2.81%)
Dec 15, 2015 57.79 58.24 57.15 57.34 6,042,869 -0.18(-0.31%)
Dec 14, 2015 56.39 57.58 56.20 57.52 6,493,841 +1.06(+1.88%)
Dec 11, 2015 56.72 57.09 56.24 56.46 5,310,881 -0.72(-1.26%)
Dec 10, 2015 57.48 57.66 56.83 57.18 4,717,764 -0.15(-0.26%)
Dec 09, 2015 58.02 58.47 57.05 57.33 5,428,205 -0.90(-1.55%)
Dec 08, 2015 58.18 58.36 57.76 58.23 3,226,735 -0.04(-0.07%)
Dec 07, 2015 58.59 58.91 58.07 58.27 4,261,595 -0.24(-0.41%)
Dec 04, 2015 57.46 58.57 57.46 58.51 7,450,858 +1.42(+2.49%)
Dec 03, 2015 57.70 58.00 56.86 57.09 5,164,952 -0.75(-1.30%)
Dec 02, 2015 57.89 58.40 57.75 57.84 5,269,450 -0.05(-0.09%)
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