Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 48.92 49.00 48.57 48.70 5,944,037 +0.03(+0.06%)
Oct 14, 2021 48.08 48.73 48.06 48.67 5,516,687 +0.75(+1.57%)
Oct 13, 2021 47.17 48.23 46.79 47.92 7,441,150 +0.77(+1.63%)
Oct 12, 2021 47.55 48.22 46.89 47.15 11,311,502 +0.44(+0.94%)
Oct 11, 2021 46.71 47.19 46.50 46.71 4,367,711 -0.02(-0.04%)
Oct 08, 2021 46.60 46.97 46.50 46.73 4,341,633 +0.25(+0.54%)
Oct 07, 2021 46.71 47.19 46.40 46.48 4,893,865 +0.03(+0.06%)
Oct 06, 2021 45.80 46.58 45.72 46.45 5,471,877 +0.28(+0.61%)
Oct 05, 2021 46.54 46.62 46.15 46.17 7,458,380 -0.33(-0.71%)
Oct 04, 2021 45.97 46.56 45.83 46.50 8,939,381 +0.64(+1.40%)
Oct 01, 2021 45.47 46.09 44.89 45.86 11,793,731 +0.34(+0.75%)
Sep 30, 2021 48.43 48.74 45.37 45.52 19,719,398 -3.22(-6.61%)
Sep 29, 2021 48.37 48.89 48.16 48.74 4,854,696 +0.47(+0.97%)
Sep 28, 2021 48.72 48.96 48.21 48.27 6,754,576 -0.47(-0.96%)
Sep 27, 2021 48.36 49.01 48.31 48.74 5,079,993 +0.28(+0.58%)
Sep 24, 2021 48.70 49.05 48.45 48.46 4,396,926 -0.35(-0.72%)
Sep 23, 2021 48.61 49.21 48.55 48.81 4,556,366 +0.57(+1.18%)
Sep 22, 2021 48.45 48.73 48.17 48.24 5,250,170 +0.21(+0.44%)
Sep 21, 2021 48.35 48.75 47.97 48.03 7,612,273 -0.11(-0.23%)
Sep 20, 2021 48.11 48.49 47.67 48.14 8,053,934 -0.47(-0.97%)
Sep 17, 2021 48.65 48.96 48.51 48.61 11,342,628 -0.18(-0.37%)
Sep 16, 2021 49.24 49.48 48.65 48.79 6,367,002 -0.44(-0.89%)
Sep 15, 2021 48.37 49.28 48.35 49.23 6,008,790 +0.86(+1.78%)
Sep 14, 2021 49.13 49.34 48.34 48.37 8,440,327 -1.71(-3.41%)
Sep 13, 2021 50.80 50.90 49.93 50.08 11,218,714 -0.52(-1.03%)
Sep 10, 2021 50.82 50.96 50.45 50.60 6,142,012 +0.01(+0.02%)
Sep 09, 2021 50.80 51.00 50.32 50.59 7,099,191 -0.29(-0.57%)
Sep 08, 2021 50.66 50.98 50.38 50.88 7,130,921 +0.09(+0.18%)
Sep 07, 2021 50.78 51.08 50.51 50.79 7,559,978 -0.18(-0.35%)
Sep 03, 2021 50.91 50.99 50.56 50.97 4,172,617 -0.07(-0.14%)
Sep 02, 2021 50.25 51.06 50.22 51.04 8,743,154 +0.96(+1.92%)
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