Yahoo

Mail

Singapore markets open in 53 minutes

Straits Times Index
3,137.54
+25.89(+0.83%)
S&P 500
3,900.11
-11.63(-0.30%)
Dow
31,438.26
-62.42(-0.20%)
Nasdaq
11,524.55
-83.07(-0.72%)
BTC-USD
20,746.54
-277.94(-1.32%)
CMC Crypto 200
452.57
-9.23(-2.00%)

ELECTRIC VEHICLES

Singapore's rich face delays and high prices for new luxury EVs

Altria Group, Inc. (MO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.19

-0.21

(-0.48%)

At close: 04:03PM EDT

43.15

-0.04

(-0.09%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2022	43.57	44.00	43.14	43.19	43.19	11,010,950
24 Jun 2022	43.28	43.83	42.22	43.40	43.40	31,378,300
23 Jun 2022	41.34	42.59	41.34	42.51	42.51	18,681,700
22 Jun 2022	45.28	45.28	41.00	41.50	41.50	41,732,700
21 Jun 2022	45.61	45.78	45.02	45.70	45.70	14,934,100
17 Jun 2022	45.78	45.78	45.05	45.31	45.31	30,807,600
16 Jun 2022	44.92	45.48	44.34	45.38	45.38	16,086,500
15 Jun 2022	46.66	46.96	45.12	45.67	45.67	22,244,800
14 Jun 2022	46.40	46.62	45.82	46.29	46.29	12,989,100
14 Jun 2022	0.9 Dividend
13 Jun 2022	47.94	48.44	47.00	47.16	46.26	18,091,300
10 Jun 2022	48.09	49.39	47.91	48.94	48.01	13,395,400
09 Jun 2022	49.52	50.32	48.64	48.66	47.73	25,295,200
08 Jun 2022	52.05	52.25	49.43	49.49	48.55	31,794,300
07 Jun 2022	53.27	54.06	53.01	54.01	52.98	5,439,700
06 Jun 2022	53.98	54.16	53.51	53.59	52.57	8,198,200
03 Jun 2022	54.05	54.37	53.67	53.82	52.79	4,785,100
02 Jun 2022	54.17	54.25	52.88	54.15	53.12	5,882,200
01 Jun 2022	54.23	54.37	53.43	54.08	53.05	6,797,300
31 May 2022	54.30	54.35	53.51	54.09	53.06	11,325,100
27 May 2022	54.62	54.76	54.11	54.43	53.39	7,356,700
26 May 2022	53.89	54.89	53.89	54.50	53.46	7,276,700
25 May 2022	53.07	54.08	52.75	53.89	52.86	9,198,000
24 May 2022	52.27	53.00	52.02	52.93	51.92	10,561,600
23 May 2022	51.56	52.42	51.56	52.12	51.13	10,535,400
20 May 2022	51.38	51.80	50.60	51.09	50.12	16,223,600
19 May 2022	52.61	52.78	51.02	51.09	50.12	13,690,300
18 May 2022	54.16	54.19	53.02	53.20	52.18	9,922,500
17 May 2022	54.02	54.46	53.62	54.24	53.20	8,465,300
16 May 2022	53.21	54.11	52.95	53.74	52.71	7,263,300
13 May 2022	52.46	53.10	52.29	53.04	52.03	8,144,600
12 May 2022	52.20	52.75	51.66	52.17	51.17	12,185,000
11 May 2022	51.99	52.75	51.54	51.69	50.70	16,080,100
10 May 2022	53.84	53.99	50.36	51.57	50.59	25,354,700
09 May 2022	56.50	57.03	55.12	55.26	54.21	16,925,900
06 May 2022	55.69	56.75	55.59	56.57	55.49	11,512,300
05 May 2022	56.45	56.74	55.63	55.95	54.88	10,016,300
04 May 2022	55.71	56.41	55.30	56.40	55.32	7,910,100
03 May 2022	55.44	55.97	54.80	55.44	54.38	8,455,900
02 May 2022	56.09	56.36	54.47	55.38	54.32	10,164,800
29 Apr 2022	55.95	56.99	55.53	55.57	54.51	10,862,800
28 Apr 2022	54.00	55.45	53.25	55.20	54.15	8,153,900
27 Apr 2022	54.90	55.71	54.76	54.92	53.87	7,946,600
26 Apr 2022	55.33	55.73	54.86	54.88	53.83	6,913,400
25 Apr 2022	55.19	55.47	54.42	55.23	54.18	12,144,400
22 Apr 2022	56.50	56.65	55.47	55.53	54.47	8,469,900
21 Apr 2022	55.47	57.05	55.36	56.53	55.45	8,659,800
20 Apr 2022	55.34	55.60	55.02	55.37	54.31	6,989,300
19 Apr 2022	54.97	55.32	54.74	55.22	54.17	7,072,400
18 Apr 2022	54.91	55.17	54.60	54.60	53.56	5,754,300
14 Apr 2022	54.73	55.26	54.65	54.98	53.93	12,214,100
13 Apr 2022	54.85	55.33	54.67	54.80	53.75	8,709,600
12 Apr 2022	54.28	54.95	54.17	54.91	53.86	8,068,000
11 Apr 2022	54.48	54.76	54.06	54.45	53.41	6,399,800
08 Apr 2022	53.75	54.37	53.64	54.11	53.08	7,424,500
07 Apr 2022	53.72	53.79	53.14	53.73	52.70	6,174,900
06 Apr 2022	53.42	53.87	53.20	53.83	52.80	7,713,400
05 Apr 2022	52.47	53.36	52.39	52.64	51.64	7,848,600
04 Apr 2022	52.72	52.83	52.05	52.72	51.71	6,688,200
01 Apr 2022	52.56	52.79	52.14	52.71	51.70	5,420,400
31 Mar 2022	51.99	52.49	51.87	52.25	51.25	7,020,700
30 Mar 2022	51.71	52.05	51.43	52.05	51.06	6,650,400
29 Mar 2022	51.81	52.04	51.20	51.68	50.69	8,526,400
28 Mar 2022	52.44	52.77	51.51	52.03	51.04	10,200,300
25 Mar 2022	52.75	53.64	52.71	53.62	52.60	7,636,000
24 Mar 2022	52.50	52.68	51.89	52.50	51.50	11,448,500
24 Mar 2022	0.9 Dividend
23 Mar 2022	53.46	53.64	53.14	53.22	51.32	8,843,900
22 Mar 2022	53.26	53.96	52.84	53.31	51.41	9,172,800
21 Mar 2022	51.85	52.58	51.80	52.25	50.39	9,326,900
18 Mar 2022	51.96	52.08	51.35	51.68	49.84	25,045,000
17 Mar 2022	51.28	51.88	51.08	51.69	49.85	7,801,800
16 Mar 2022	51.16	51.45	50.45	51.28	49.45	10,695,500
15 Mar 2022	51.34	51.87	51.05	51.54	49.70	8,346,900
14 Mar 2022	50.65	51.12	49.79	50.54	48.74	11,266,400
11 Mar 2022	51.08	51.55	50.41	50.48	48.68	9,435,200
10 Mar 2022	50.89	51.44	50.31	51.23	49.40	7,567,200
09 Mar 2022	51.55	51.77	50.90	51.00	49.18	9,772,300
08 Mar 2022	52.90	53.12	50.64	50.89	49.07	14,529,600
07 Mar 2022	52.80	53.53	52.24	52.85	50.96	9,596,500
04 Mar 2022	52.03	53.55	52.00	53.49	51.58	8,947,400
03 Mar 2022	52.82	53.84	52.81	53.17	51.27	11,822,500
02 Mar 2022	51.50	53.29	51.41	52.81	50.93	12,796,800
01 Mar 2022	51.26	51.93	50.74	51.57	49.73	9,693,000
28 Feb 2022	50.88	51.37	50.56	51.29	49.46	8,646,400
25 Feb 2022	50.09	51.98	50.06	51.48	49.64	11,780,700
24 Feb 2022	50.72	50.89	48.61	49.57	47.80	19,492,500
23 Feb 2022	51.49	52.06	51.20	51.95	50.10	8,759,700
22 Feb 2022	51.69	51.94	50.74	51.28	49.45	8,579,900
18 Feb 2022	51.35	52.17	51.26	51.74	49.89	11,325,200
17 Feb 2022	50.30	51.47	50.24	51.37	49.54	7,751,900
16 Feb 2022	50.34	50.94	50.14	50.61	48.80	7,224,800
15 Feb 2022	50.33	50.72	50.05	50.32	48.52	5,562,900
14 Feb 2022	50.37	50.60	49.48	50.09	48.30	6,975,300
11 Feb 2022	50.22	50.72	50.13	50.37	48.57	6,836,800
10 Feb 2022	50.60	51.04	50.00	50.18	48.39	7,728,100
09 Feb 2022	50.56	50.89	50.51	50.60	48.79	6,280,400
08 Feb 2022	50.65	50.82	50.20	50.42	48.62	5,491,200
07 Feb 2022	50.28	50.71	50.00	50.39	48.59	7,034,600
04 Feb 2022	50.23	50.72	49.89	50.19	48.40	6,886,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,137.54+25.89(+0.83%)

S&P 5003,900.11-11.63(-0.30%)

Dow31,438.26-62.42(-0.20%)

Nasdaq11,524.55-83.07(-0.72%)

BTC-USD20,746.54-277.94(-1.32%)

CMC Crypto 200452.57-9.23(-2.00%)

Singapore's rich face delays and high prices for new luxury EVs

Altria Group, Inc. (MO)

Straits Times Index
3,137.54
+25.89(+0.83%)

S&P 500
3,900.11
-11.63(-0.30%)

Dow
31,438.26
-62.42(-0.20%)

Nasdaq
11,524.55
-83.07(-0.72%)

BTC-USD
20,746.54
-277.94(-1.32%)

CMC Crypto 200
452.57
-9.23(-2.00%)