Indicators

Altria Group (NY: MO )

51.27 +0.25 (+0.48%)

Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	42.25	42.32	42.04	42.17	19,350,198	-0.07(-0.17%)
Jan 30, 2017	42.05	42.29	41.95	42.24	14,472,388	+0.16(+0.38%)
Jan 27, 2017	41.97	42.09	41.82	42.08	9,986,519	+0.11(+0.25%)
Jan 26, 2017	42.10	42.11	41.84	41.97	10,077,614	-0.07(-0.15%)
Jan 25, 2017	42.08	42.19	41.92	42.03	10,310,032	+0.12(+0.28%)
Jan 24, 2017	41.79	41.93	41.70	41.92	10,974,241	+0.12(+0.30%)
Jan 23, 2017	41.60	41.84	41.47	41.79	10,987,592	+0.32(+0.77%)
Jan 20, 2017	41.26	41.53	41.26	41.47	17,198,904	+0.27(+0.66%)
Jan 19, 2017	40.96	41.23	40.88	41.20	13,257,710	+0.23(+0.56%)
Jan 18, 2017	40.61	40.99	40.61	40.97	13,612,097	+0.40(+0.99%)
Jan 17, 2017	40.17	40.59	40.01	40.57	15,204,016	+0.53(+1.33%)
Jan 13, 2017		40.03	40.03	40.03	0	+0.04(+0.10%)
Jan 12, 2017	39.97	40.10	39.85	39.99	8,451,115	-0.08(-0.21%)
Jan 11, 2017	40.15	40.33	40.01	40.07	9,484,659	-0.04(-0.10%)
Jan 10, 2017	40.36	40.38	40.01	40.12	8,823,530	-0.14(-0.34%)
Jan 09, 2017	40.42	40.48	40.20	40.25	8,128,746	-0.17(-0.41%)
Jan 06, 2017	40.25	40.47	40.15	40.42	8,315,562	+0.18(+0.44%)
Jan 05, 2017	40.26	40.44	39.98	40.24	13,797,600	+0.05(+0.12%)
Jan 04, 2017	40.38	40.75	40.14	40.19	12,750,328	+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.