Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.15 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.09 51.07 50.88 9,211,808 +0.40(+0.79%)
Jan 28, 2022 49.95 50.50 49.39 50.48 7,551,388 +0.14(+0.28%)
Jan 27, 2022 49.90 51.21 49.57 50.34 11,285,220 +0.87(+1.76%)
Jan 26, 2022 50.06 50.40 49.12 49.47 11,714,202 -0.56(-1.12%)
Jan 25, 2022 49.47 50.22 48.65 50.03 9,655,224 +0.08(+0.16%)
Jan 24, 2022 50.23 50.69 48.86 49.95 12,646,902 -0.37(-0.74%)
Jan 21, 2022 50.47 50.98 50.09 50.32 8,908,725 -0.01(-0.02%)
Jan 20, 2022 49.87 50.62 49.59 50.33 9,468,637 +0.24(+0.48%)
Jan 19, 2022 50.43 50.52 49.86 50.09 6,424,201 -0.37(-0.73%)
Jan 18, 2022 50.97 51.37 50.35 50.46 8,876,198 -0.35(-0.69%)
Jan 14, 2022 50.81 0 +0.50(+0.99%)
Jan 13, 2022 49.61 50.43 49.52 50.31 9,077,673 +0.82(+1.66%)
Jan 12, 2022 49.31 49.56 48.61 49.49 12,689,725 +0.01(+0.02%)
Jan 11, 2022 50.35 50.50 49.26 49.48 15,598,363 -1.06(-2.10%)
Jan 10, 2022 50.09 50.66 49.96 50.54 13,390,006 +0.77(+1.55%)
Jan 07, 2022 49.20 49.99 49.10 49.77 8,098,691 +0.56(+1.14%)
Jan 06, 2022 49.18 49.72 48.87 49.21 10,132,249 +0.57(+1.17%)
Jan 05, 2022 48.55 49.27 48.33 48.64 11,505,876 -0.39(-0.80%)
Jan 04, 2022 48.00 49.34 47.98 49.03 11,647,278 +1.06(+2.21%)
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