Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.87 USD +0.26 (+0.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.35 42.36 39.04 39.25 13,827,989 -1.22(-3.01%)
Apr 29, 2020 41.00 41.27 40.47 40.47 7,349,206 -0.24(-0.59%)
Apr 28, 2020 40.71 41.46 40.57 40.71 7,098,505 +0.96(+2.42%)
Apr 27, 2020 39.62 40.21 39.24 39.75 6,066,630 +0.33(+0.84%)
Apr 24, 2020 38.76 39.57 38.69 39.42 8,785,500 +0.97(+2.52%)
Apr 23, 2020 38.01 38.84 37.92 38.45 7,182,344 +0.64(+1.69%)
Apr 22, 2020 38.44 38.48 37.45 37.81 11,190,815 +0.05(+0.13%)
Apr 21, 2020 38.00 38.82 37.50 37.76 15,086,570 -1.31(-3.35%)
Apr 20, 2020 40.25 40.41 38.70 39.07 13,228,897 -1.78(-4.36%)
Apr 17, 2020 41.00 41.95 40.63 40.85 10,455,300 +0.45(+1.11%)
Apr 16, 2020 41.10 41.32 40.17 40.40 7,426,068 -0.51(-1.25%)
Apr 15, 2020 41.09 41.22 40.21 40.91 7,415,171 -1.21(-2.87%)
Apr 14, 2020 41.00 42.38 40.89 42.12 8,526,525 +1.68(+4.15%)
Apr 13, 2020 40.76 40.94 39.73 40.44 8,449,524 -0.47(-1.15%)
Apr 09, 2020 40.13 41.54 40.13 40.91 8,933,800 +0.78(+1.94%)
Apr 08, 2020 38.89 40.75 38.62 40.13 11,727,416 +1.65(+4.29%)
Apr 07, 2020 38.22 39.90 37.61 38.48 12,021,253 +1.20(+3.22%)
Apr 06, 2020 38.51 38.87 37.03 37.28 14,463,190 -0.13(-0.35%)
Apr 03, 2020 36.61 37.70 36.15 37.41 10,337,900 +1.19(+3.29%)
Apr 02, 2020 36.13 36.55 35.34 36.22 14,393,648 -1.39(-3.70%)
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