Breaking News Bar

Business News and Information

Altria Group (NY: MO )

41.68 -1.59 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 47.27 47.44 47.05 47.39 5,440,263 +0.14(+0.30%)
Dec 30, 2021 47.52 47.62 47.21 47.25 4,054,308 -0.15(-0.32%)
Dec 29, 2021 47.31 47.55 47.23 47.40 6,939,940 +0.02(+0.04%)
Dec 28, 2021 46.73 47.41 46.73 47.38 5,457,080 +0.59(+1.26%)
Dec 27, 2021 46.44 46.83 46.28 46.79 5,686,314 +0.09(+0.19%)
Dec 23, 2021 46.80 47.15 46.60 46.70 7,530,594 -0.18(-0.38%)
Dec 22, 2021 46.87 46.98 45.81 46.88 7,996,879 -0.89(-1.86%)
Dec 21, 2021 48.19 48.40 47.67 47.77 9,102,577 -0.34(-0.71%)
Dec 20, 2021 47.93 48.30 47.55 48.11 11,010,367 -0.14(-0.29%)
Dec 17, 2021 47.34 48.84 47.05 48.25 27,143,792 +0.90(+1.90%)
Dec 16, 2021 46.08 47.63 46.05 47.35 12,661,922 +1.39(+3.02%)
Dec 15, 2021 45.55 46.09 45.50 45.96 8,401,491 +0.56(+1.23%)
Dec 14, 2021 45.26 45.75 45.13 45.40 10,750,481 +0.04(+0.09%)
Dec 13, 2021 45.03 45.50 44.70 45.36 6,920,800 +0.27(+0.60%)
Dec 10, 2021 45.00 45.32 44.80 45.09 6,358,548 +0.50(+1.12%)
Dec 09, 2021 44.27 44.76 44.13 44.59 7,652,870 +0.07(+0.16%)
Dec 08, 2021 44.57 44.85 44.20 44.52 6,397,985 +0.03(+0.07%)
Dec 07, 2021 44.44 44.79 44.25 44.49 7,279,107 +0.06(+0.14%)
Dec 06, 2021 44.21 44.76 44.09 44.43 7,028,737 +0.51(+1.16%)
Dec 03, 2021 43.53 43.95 43.26 43.92 8,629,001 +0.71(+1.64%)
Dec 02, 2021 43.30 43.56 43.06 43.21 7,990,981 +0.22(+0.51%)
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