Indicators

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	40.81	41.04	40.38	40.74	9,136,311	-0.10(-0.24%)
Feb 27, 2023	41.50	41.60	40.78	40.84	10,444,888	-0.55(-1.34%)
Feb 24, 2023	41.46	41.59	41.20	41.39	6,500,924	-0.30(-0.72%)
Feb 23, 2023	41.42	41.85	41.32	41.69	7,161,155	+0.32(+0.78%)
Feb 22, 2023	41.60	42.10	41.27	41.37	7,871,960	-0.26(-0.63%)
Feb 21, 2023	42.11	42.18	41.05	41.63	9,383,482	-0.55(-1.31%)
Feb 17, 2023	41.68	42.22	41.47	42.18	8,917,097	+0.59(+1.41%)
Feb 16, 2023	41.60	41.81	41.29	41.60	6,177,594	-0.22(-0.52%)
Feb 15, 2023	41.40	41.82	41.40	41.82	5,576,086	+0.21(+0.51%)
Feb 14, 2023	41.99	42.02	41.50	41.60	7,290,147	-0.39(-0.92%)
Feb 13, 2023	41.61	42.05	41.53	41.99	6,117,381	+0.54(+1.29%)
Feb 10, 2023	40.81	41.51	40.71	41.46	7,861,725	+0.80(+1.96%)
Feb 09, 2023	40.90	40.99	40.42	40.66	6,653,082	-0.15(-0.37%)
Feb 08, 2023	40.66	40.85	40.58	40.81	6,535,921	-0.05(-0.13%)
Feb 07, 2023	40.97	41.08	40.59	40.86	7,882,577	-0.35(-0.85%)
Feb 06, 2023	41.25	41.45	41.11	41.21	6,733,083	+0.04(+0.11%)
Feb 03, 2023	41.25	41.31	40.74	41.17	11,675,516	-0.05(-0.13%)
Feb 02, 2023	41.56	41.69	40.92	41.22	11,303,970	-0.50(-1.20%)

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.