Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.27 USD -0.47 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.71 66.13 65.70 66.09 4,882,007 +0.21(+0.32%)
Aug 30, 2016 66.12 66.24 65.76 65.88 3,865,648 -0.22(-0.33%)
Aug 29, 2016 65.83 66.14 65.72 66.10 3,616,770 +0.27(+0.41%)
Aug 26, 2016 65.97 66.58 65.72 65.83 5,136,264 -0.09(-0.14%)
Aug 25, 2016 66.25 66.31 65.70 65.92 4,748,932 -0.24(-0.36%)
Aug 24, 2016 66.28 66.37 65.81 66.16 5,184,556 -0.30(-0.45%)
Aug 23, 2016 66.58 66.71 66.38 66.46 3,072,812 +0.12(+0.18%)
Aug 22, 2016 66.39 66.47 66.09 66.34 2,962,993 +0.01(+0.02%)
Aug 19, 2016 66.40 66.57 65.93 66.33 3,274,822 +0.02(+0.03%)
Aug 18, 2016 66.46 66.57 66.11 66.31 4,432,566 -0.15(-0.23%)
Aug 17, 2016 66.42 66.68 65.88 66.46 4,736,672 +0.20(+0.30%)
Aug 16, 2016 66.08 66.50 66.01 66.26 4,876,691 +0.00(+0.00%)
Aug 15, 2016 66.67 66.69 66.25 66.26 4,072,405 -0.48(-0.72%)
Aug 12, 2016 66.95 67.13 66.68 66.74 4,174,772 +0.00(+0.00%)
Aug 11, 2016 67.06 67.21 66.72 66.74 4,341,025 -0.10(-0.15%)
Aug 10, 2016 66.67 67.08 66.64 66.84 3,161,313 +0.22(+0.33%)
Aug 09, 2016 66.55 66.92 66.17 66.62 3,305,216 +0.13(+0.20%)
Aug 08, 2016 66.32 66.65 65.70 66.49 4,947,264 -0.04(-0.06%)
Aug 05, 2016 66.64 66.89 66.26 66.53 4,695,193 -0.09(-0.14%)
Aug 04, 2016 66.55 66.97 66.36 66.62 3,512,780 +0.25(+0.38%)
Aug 03, 2016 67.26 67.30 66.06 66.37 5,662,857 -0.97(-1.44%)
Aug 02, 2016 67.88 68.00 67.23 67.34 3,974,426 -0.31(-0.46%)
Aug 01, 2016 67.66 68.00 67.23 67.65 5,038,150 -0.05(-0.07%)
Jul 29, 2016 67.20 68.04 66.81 67.70 6,147,685 +0.59(+0.88%)
Jul 28, 2016 66.81 67.25 66.31 67.11 5,816,365 +0.36(+0.54%)
Jul 27, 2016 68.64 68.64 66.12 66.75 11,249,743 -1.18(-1.74%)
Jul 26, 2016 68.79 68.92 67.61 67.93 7,358,387 -0.87(-1.26%)
Jul 25, 2016 68.78 68.94 68.44 68.80 3,916,722 -0.06(-0.09%)
Jul 22, 2016 68.94 69.03 68.94 68.86 5,772,938 +0.13(+0.19%)
Jul 21, 2016 68.95 69.00 68.25 68.73 5,321,680 -0.28(-0.41%)
Jul 20, 2016 69.24 69.36 68.86 69.01 4,272,271 -0.21(-0.30%)
Jul 19, 2016 68.81 69.23 68.45 69.22 4,725,431 +0.05(+0.07%)
Jul 18, 2016 69.31 69.42 68.82 69.17 4,569,994 -0.24(-0.35%)
Jul 15, 2016 69.17 69.48 68.95 69.41 5,714,120 +0.49(+0.71%)
Jul 14, 2016 68.88 69.31 68.70 68.92 5,170,481 -0.16(-0.23%)
Jul 13, 2016 68.90 69.32 68.88 69.08 5,661,282 +0.21(+0.30%)
Jul 12, 2016 69.65 69.86 68.84 68.87 7,752,917 -1.00(-1.43%)
Jul 11, 2016 69.90 70.06 69.13 69.87 5,101,589 +0.04(+0.06%)
Jul 08, 2016 69.44 69.89 69.30 69.83 5,339,546 +0.53(+0.76%)
Jul 07, 2016 69.90 69.95 69.25 69.30 5,330,894 -0.42(-0.60%)
Jul 06, 2016 69.57 70.00 69.20 69.72 6,665,550 +0.11(+0.16%)
Jul 05, 2016 69.12 70.14 69.00 69.61 7,905,342 +0.59(+0.85%)
Jul 01, 2016 69.28 69.02 69.02 69.02 7,087,400 +0.06(+0.09%)
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%)
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