Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.24 USD +0.21 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.32 62.32 62.32 0 -0.13(-0.21%)
Mar 28, 2018 61.15 62.74 61.11 62.45 9,587,414 +1.73(+2.85%)
Mar 27, 2018 59.72 61.44 59.69 60.72 10,135,694 +1.12(+1.88%)
Mar 26, 2018 59.88 59.99 59.10 59.60 7,255,943 +0.33(+0.56%)
Mar 23, 2018 60.67 60.75 59.07 59.27 7,997,234 -1.12(-1.85%)
Mar 22, 2018 59.82 61.38 59.65 60.39 9,788,484 +0.39(+0.65%)
Mar 21, 2018 61.08 61.49 59.83 60.00 10,479,539 -1.52(-2.47%)
Mar 20, 2018 62.69 62.78 61.46 61.52 6,504,508 -0.96(-1.54%)
Mar 19, 2018 63.15 63.39 62.26 62.48 8,199,540 -0.71(-1.12%)
Mar 16, 2018 63.90 64.30 63.06 63.19 13,398,116 -0.62(-0.97%)
Mar 15, 2018 63.66 64.49 63.40 63.81 9,641,656 -0.01(-0.02%)
Mar 14, 2018 65.70 65.90 63.61 63.82 7,939,201 -2.31(-3.49%)
Mar 13, 2018 66.22 66.53 65.76 66.13 7,166,168 +0.36(+0.55%)
Mar 12, 2018 65.78 66.37 65.56 65.77 8,236,047 +0.12(+0.18%)
Mar 09, 2018 65.71 65.79 65.13 65.65 6,775,899 +0.22(+0.34%)
Mar 08, 2018 64.22 65.47 64.11 65.43 6,412,090 +1.36(+2.12%)
Mar 07, 2018 63.90 64.07 8,151,124 -0.70(-1.08%)
Mar 06, 2018 64.37 64.98 64.10 64.77 9,303,467 +0.64(+1.00%)
Mar 05, 2018 62.59 64.24 62.46 64.13 9,725,469 +1.58(+2.53%)
Mar 02, 2018 62.31 63.10 62.11 62.55 14,796,250 +0.12(+0.19%)
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