Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.48 USD +0.14 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.17 49.67 47.60 49.35 23,634,087 +1.55(+3.24%)
Jan 30, 2019 46.17 47.81 45.60 47.80 23,365,186 +1.89(+4.12%)
Jan 29, 2019 45.69 46.06 45.36 45.91 16,735,905 +0.61(+1.35%)
Jan 28, 2019 44.58 45.50 43.97 45.30 17,769,842 +1.06(+2.40%)
Jan 25, 2019 43.72 44.60 43.60 44.24 14,267,300 +0.91(+2.10%)
Jan 24, 2019 44.56 44.56 42.40 43.33 27,838,237 -1.37(-3.06%)
Jan 23, 2019 45.01 45.22 44.51 44.70 15,004,300 -0.27(-0.60%)
Jan 22, 2019 47.36 47.49 44.57 44.97 23,879,820 -3.34(-6.91%)
Jan 18, 2019 47.52 48.51 47.30 48.31 13,831,300 +1.25(+2.66%)
Jan 17, 2019 47.00 47.40 46.66 47.06 13,335,627 -0.14(-0.30%)
Jan 16, 2019 47.84 47.93 47.13 47.20 13,675,086 -0.71(-1.48%)
Jan 15, 2019 48.10 48.35 47.69 47.91 10,600,587 -0.35(-0.73%)
Jan 14, 2019 48.96 48.97 48.07 48.26 10,562,785 -0.64(-1.31%)
Jan 11, 2019 49.00 49.45 48.55 48.90 11,220,100 +0.04(+0.08%)
Jan 10, 2019 49.83 49.96 48.85 48.86 15,845,908 -0.80(-1.61%)
Jan 09, 2019 49.19 50.05 49.10 49.66 9,800,155 +0.60(+1.22%)
Jan 08, 2019 49.26 49.87 49.01 49.06 10,629,347 +0.28(+0.57%)
Jan 07, 2019 49.68 49.69 48.53 48.78 11,361,197 -1.52(-3.02%)
Jan 04, 2019 49.49 50.31 49.35 50.30 10,464,400 +1.26(+2.57%)
Jan 03, 2019 48.80 49.50 48.67 49.04 9,799,170 -0.27(-0.55%)
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