Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.22 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 75.24 75.44 74.51 75.44 18,510,022 +0.37(+0.49%)
May 30, 2017 74.56 75.19 74.32 75.07 6,074,473 +0.66(+0.89%)
May 26, 2017 74.08 74.47 73.90 74.41 5,680,989 +0.27(+0.36%)
May 25, 2017 73.03 74.63 73.00 74.14 7,524,988 +1.29(+1.77%)
May 24, 2017 72.41 72.97 72.08 72.85 4,829,146 +0.72(+1.00%)
May 23, 2017 72.09 72.72 72.04 72.13 6,492,751 +0.09(+0.12%)
May 22, 2017 71.00 72.12 71.00 72.04 7,973,767 +1.14(+1.61%)
May 19, 2017 70.47 71.13 70.44 70.90 5,459,951 +0.36(+0.51%)
May 18, 2017 70.63 70.85 70.26 70.54 5,352,267 -0.01(-0.01%)
May 17, 2017 70.95 71.23 70.53 70.55 5,313,775 -0.40(-0.56%)
May 16, 2017 70.80 71.46 70.79 70.95 4,234,224 +0.28(+0.40%)
May 15, 2017 70.38 70.80 70.11 70.67 4,951,532 +0.02(+0.03%)
May 12, 2017 70.43 70.88 70.43 70.65 3,401,384 +0.17(+0.24%)
May 11, 2017 70.08 70.55 69.99 70.48 4,073,228 +0.17(+0.24%)
May 10, 2017 70.27 70.46 70.03 70.31 5,205,780 +0.02(+0.03%)
May 09, 2017 70.85 70.93 69.95 70.29 5,170,758 -0.42(-0.59%)
May 08, 2017 70.82 71.08 70.64 70.71 4,455,247 -0.21(-0.30%)
May 05, 2017 70.55 70.95 70.45 70.92 4,499,552 +0.61(+0.87%)
May 04, 2017 70.47 70.87 70.29 70.31 6,309,348 +0.09(+0.13%)
May 03, 2017 70.70 70.92 70.12 70.22 5,869,436 -0.61(-0.86%)
May 02, 2017 70.05 71.59 69.91 70.83 8,482,098 +0.03(+0.04%)
May 01, 2017 71.75 71.80 70.80 70.80 6,380,609 -0.98(-1.37%)
Apr 28, 2017 71.40 71.80 71.16 71.78 4,089,931 +0.25(+0.35%)
Apr 27, 2017 71.50 71.73 71.32 71.53 4,857,348 +0.02(+0.03%)
Apr 26, 2017 72.40 72.40 71.47 71.51 7,477,825 -0.92(-1.27%)
Apr 25, 2017 72.54 72.57 72.32 72.43 6,748,003 -0.12(-0.17%)
Apr 24, 2017 71.89 72.69 71.78 72.55 5,590,225 +1.08(+1.51%)
Apr 21, 2017 71.35 71.97 71.35 71.47 6,814,877 +0.06(+0.08%)
Apr 20, 2017 71.56 71.70 71.23 71.41 5,736,713 -0.70(-0.97%)
Apr 19, 2017 72.28 72.44 72.03 72.11 3,374,297 -0.23(-0.32%)
Apr 18, 2017 72.30 72.75 72.25 72.34 5,010,452 +0.03(+0.04%)
Apr 17, 2017 71.33 72.33 71.33 72.31 4,781,784 +1.01(+1.42%)
Apr 13, 2017 71.94 71.98 71.28 71.30 5,120,571 -0.86(-1.19%)
Apr 12, 2017 72.25 72.30 71.91 72.16 5,131,487 +0.08(+0.11%)
Apr 11, 2017 71.78 72.30 71.78 72.08 4,472,754 +0.32(+0.45%)
Apr 10, 2017 71.98 72.03 71.61 71.76 5,576,763 +0.05(+0.07%)
Apr 07, 2017 71.48 72.20 71.48 71.71 4,331,142 +0.29(+0.41%)
Apr 06, 2017 71.90 71.90 71.22 71.42 6,398,842 -0.51(-0.71%)
Apr 05, 2017 72.26 72.32 71.75 71.93 7,092,296 -0.02(-0.03%)
Apr 04, 2017 71.72 71.97 71.49 71.95 5,218,465 +0.33(+0.46%)
Apr 03, 2017 71.60 71.98 70.78 71.62 7,507,782 +0.20(+0.28%)
Mar 31, 2017 72.03 72.18 71.42 71.42 9,145,956 -0.63(-0.87%)
Mar 30, 2017 72.89 72.95 72.05 72.05 7,907,746 -0.91(-1.25%)
Mar 29, 2017 73.12 73.17 72.78 72.96 4,211,134 -0.23(-0.31%)
Mar 28, 2017 72.97 73.29 72.84 73.19 5,587,187 -0.01(-0.01%)
Mar 27, 2017 72.72 73.46 72.44 73.20 6,421,024 +0.03(+0.04%)
Mar 24, 2017 73.67 73.71 73.03 73.17 11,785,992 -0.85(-1.15%)
Mar 23, 2017 73.92 74.70 73.54 74.02 10,714,082 -1.05(-1.40%)
Mar 22, 2017 76.07 76.38 75.06 75.07 7,679,622 -0.86(-1.13%)
Mar 21, 2017 75.72 76.20 75.63 75.93 6,487,965 +0.35(+0.46%)
Mar 20, 2017 75.26 75.85 75.26 75.58 5,793,132 +0.42(+0.56%)
Mar 17, 2017 75.42 75.87 75.15 75.16 9,946,963 -0.14(-0.19%)
Mar 16, 2017 75.83 75.84 75.17 75.30 5,706,782 -0.37(-0.49%)
Mar 15, 2017 75.58 75.82 75.11 75.67 8,470,799 +0.33(+0.44%)
Mar 14, 2017 75.71 75.80 75.14 75.34 8,255,485 -0.31(-0.41%)
Mar 13, 2017 75.94 76.20 75.39 75.65 6,836,239 -0.80(-1.05%)
Mar 10, 2017 76.42 76.54 76.13 76.45 6,877,458 +0.26(+0.34%)
Mar 09, 2017 75.99 76.44 75.90 76.19 5,344,921 +0.35(+0.46%)
Mar 08, 2017 75.79 76.12 75.56 75.84 4,862,906 -0.26(-0.34%)
Mar 07, 2017 75.27 76.30 75.27 76.10 6,103,416 +0.52(+0.69%)
Mar 06, 2017 75.55 75.61 74.96 75.58 5,762,303 +0.01(+0.01%)
Mar 03, 2017 75.80 75.80 74.96 75.57 6,044,148 -0.15(-0.20%)
Mar 02, 2017 75.52 76.04 75.27 75.72 7,491,010 +0.12(+0.16%)
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