Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.72 +0.53 (+1.23%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 43.57 44.00 43.14 43.19 11,770,222 -0.21(-0.48%)
Jun 24, 2022 43.28 43.83 42.22 43.40 31,383,208 +0.89(+2.09%)
Jun 23, 2022 41.34 42.59 41.34 42.51 18,677,172 +1.01(+2.43%)
Jun 22, 2022 45.28 45.28 41.00 41.50 41,745,736 -4.20(-9.19%)
Jun 21, 2022 45.61 45.78 45.02 45.70 14,933,550 +0.39(+0.86%)
Jun 17, 2022 45.78 45.78 45.05 45.31 30,863,428 -0.07(-0.15%)
Jun 16, 2022 44.92 45.48 44.34 45.38 16,085,979 -0.29(-0.63%)
Jun 15, 2022 46.66 46.96 45.12 45.67 22,313,120 -0.62(-1.34%)
Jun 14, 2022 46.40 46.62 45.82 46.29 12,985,426 -0.87(-1.84%)
Jun 13, 2022 47.94 48.44 47.00 47.16 18,083,096 -1.78(-3.64%)
Jun 10, 2022 48.09 49.38 47.91 48.94 13,425,984 +0.28(+0.58%)
Jun 09, 2022 49.52 50.32 48.64 48.66 25,304,188 -0.83(-1.68%)
Jun 08, 2022 52.05 52.25 49.43 49.49 31,787,004 -4.52(-8.37%)
Jun 07, 2022 53.27 54.06 53.01 54.01 5,439,551 +0.42(+0.78%)
Jun 06, 2022 53.98 54.16 53.51 53.59 8,197,959 -0.23(-0.43%)
Jun 03, 2022 54.05 54.37 53.67 53.82 4,785,338 -0.33(-0.61%)
Jun 02, 2022 54.17 54.25 52.88 54.15 5,881,150 +0.07(+0.13%)
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