Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.15 USD -0.28 (-0.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.92 49.95 48.94 49.06 6,416,400 -1.15(-2.29%)
May 30, 2019 50.32 50.49 49.93 50.21 5,801,717 +0.02(+0.04%)
May 29, 2019 49.20 50.45 48.70 50.19 10,325,398 +0.32(+0.64%)
May 28, 2019 52.03 52.03 49.75 49.87 18,094,039 -2.53(-4.83%)
May 24, 2019 52.97 53.11 51.60 52.40 5,634,200 -0.41(-0.78%)
May 23, 2019 52.51 52.88 52.17 52.81 6,493,660 -0.02(-0.04%)
May 22, 2019 51.93 53.02 51.75 52.83 6,970,762 +0.96(+1.85%)
May 21, 2019 52.60 52.60 51.83 51.87 6,219,104 -0.46(-0.88%)
May 20, 2019 52.15 53.09 52.06 52.33 7,133,850 -0.02(-0.04%)
May 17, 2019 51.76 52.52 51.46 52.35 6,129,800 +0.32(+0.62%)
May 16, 2019 52.01 52.76 51.88 52.03 6,351,175 -0.10(-0.19%)
May 15, 2019 51.75 52.38 51.48 52.13 4,803,152 +0.24(+0.46%)
May 14, 2019 51.28 52.38 51.19 51.89 5,333,088 +0.45(+0.87%)
May 13, 2019 51.74 51.95 51.03 51.44 6,150,211 -0.67(-1.29%)
May 10, 2019 51.50 52.23 50.79 52.11 7,825,700 +0.12(+0.23%)
May 09, 2019 51.77 52.27 51.18 51.99 7,161,392 +0.03(+0.06%)
May 08, 2019 52.59 52.84 51.95 51.96 8,784,394 -0.98(-1.85%)
May 07, 2019 53.27 53.44 52.50 52.94 6,808,153 -0.59(-1.10%)
May 06, 2019 53.11 54.00 53.10 53.53 7,234,348 -0.23(-0.43%)
May 03, 2019 53.45 53.91 53.20 53.76 5,138,100 +0.60(+1.13%)
May 02, 2019 53.06 53.55 52.94 53.16 5,802,784 -0.23(-0.43%)
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