Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.27	42.34	42.06	42.18	19,342,798	-0.07(-0.17%)
Jan 30, 2017	42.06	42.31	41.97	42.25	14,466,854	+0.16(+0.38%)
Jan 27, 2017	41.99	42.10	41.84	42.09	9,982,701	+0.11(+0.25%)
Jan 26, 2017	42.12	42.13	41.86	41.99	10,073,760	-0.07(-0.16%)
Jan 25, 2017	42.10	42.20	41.94	42.05	10,306,089	+0.12(+0.28%)
Jan 24, 2017	41.81	41.95	41.72	41.93	10,970,044	+0.12(+0.30%)
Jan 23, 2017	41.61	41.86	41.48	41.81	10,983,390	+0.32(+0.77%)
Jan 20, 2017	41.28	41.55	41.27	41.49	17,192,328	+0.27(+0.66%)
Jan 19, 2017	40.97	41.24	40.90	41.22	13,252,641	+0.23(+0.56%)
Jan 18, 2017	40.63	41.01	40.62	40.98	13,606,891	+0.40(+0.99%)
Jan 17, 2017	40.19	40.60	40.02	40.58	15,198,202	+0.53(+1.33%)
Jan 13, 2017		40.05	40.05	40.05	0	+0.04(+0.10%)
Jan 12, 2017	39.98	40.11	39.87	40.01	8,447,883	-0.08(-0.21%)
Jan 11, 2017	40.17	40.34	40.02	40.09	9,481,032	-0.04(-0.10%)
Jan 10, 2017	40.38	40.40	40.03	40.13	8,820,156	-0.14(-0.34%)
Jan 09, 2017	40.43	40.49	40.21	40.27	8,125,637	-0.17(-0.41%)
Jan 06, 2017	40.26	40.49	40.17	40.43	8,312,382	+0.18(+0.44%)
Jan 05, 2017	40.28	40.46	39.99	40.26	13,792,323	+0.05(+0.12%)
Jan 04, 2017	40.40	40.77	40.15	40.21	12,745,452	+0.13(+0.33%)

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.