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 29, 2021	31.97	32.03	30.97	31.01	15,724,541	-1.19(-3.68%)
Jan 28, 2021	31.57	32.49	31.54	32.19	12,646,749	+0.63(+1.98%)
Jan 27, 2021	31.67	32.08	31.46	31.57	11,132,003	-0.31(-0.97%)
Jan 26, 2021	31.72	32.00	31.59	31.88	7,763,149	+0.20(+0.64%)
Jan 25, 2021	31.53	31.88	31.20	31.67	10,856,115	+0.10(+0.31%)
Jan 22, 2021	31.57	31.77	31.33	31.57	7,321,152	-0.08(-0.26%)
Jan 21, 2021	31.74	31.91	31.48	31.66	9,416,697	-0.12(-0.38%)
Jan 20, 2021	31.30	31.85	31.20	31.78	9,272,326	+0.66(+2.11%)
Jan 19, 2021	31.17	31.57	30.96	31.12	12,785,246	+0.02(+0.07%)
Jan 15, 2021	30.95	31.20	30.85	31.10	10,691,066	+0.07(+0.22%)
Jan 14, 2021	31.08	31.54	30.86	31.03	9,213,353	+0.02(+0.05%)
Jan 13, 2021	30.77	31.13	30.77	31.02	9,950,964	+0.12(+0.39%)
Jan 12, 2021	31.15	31.28	30.67	30.89	9,700,523	-0.32(-1.02%)
Jan 11, 2021	31.45	31.73	31.17	31.21	12,874,800	-0.18(-0.58%)
Jan 08, 2021	31.55	31.58	31.16	31.39	11,014,849	-0.14(-0.45%)
Jan 07, 2021	31.41	31.69	31.24	31.54	9,218,867	+0.27(+0.87%)
Jan 06, 2021	30.89	31.39	30.73	31.26	11,985,373	+0.50(+1.62%)
Jan 05, 2021	30.83	31.11	30.72	30.77	8,441,196	-0.06(-0.20%)

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.