Indicators

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.64	42.87	42.49	42.86	6,849,218	+0.15(+0.35%)
Apr 27, 2017	42.70	42.83	42.58	42.71	8,134,376	+0.01(+0.03%)
Apr 26, 2017	43.23	43.23	42.68	42.70	12,522,768	-0.55(-1.27%)
Apr 25, 2017	43.32	43.33	43.19	43.25	11,300,569	-0.07(-0.17%)
Apr 24, 2017	42.93	43.41	42.86	43.32	9,361,692	+0.64(+1.51%)
Apr 21, 2017	42.61	42.98	42.61	42.68	11,412,560	+0.04(+0.08%)
Apr 20, 2017	42.73	42.81	42.53	42.64	9,607,008	-0.42(-0.97%)
Apr 19, 2017	43.16	43.26	43.01	43.06	5,650,779	-0.14(-0.32%)
Apr 18, 2017	43.17	43.44	43.14	43.20	8,390,772	+0.02(+0.04%)
Apr 17, 2017	42.59	43.19	42.59	43.18	8,007,833	+0.60(+1.42%)
Apr 13, 2017	42.96	42.98	42.56	42.58	8,575,184	-0.51(-1.19%)
Apr 12, 2017	43.14	43.17	42.94	43.09	8,593,464	+0.05(+0.11%)
Apr 11, 2017	42.86	43.17	42.86	43.04	7,490,314	+0.19(+0.45%)
Apr 10, 2017	42.98	43.01	42.76	42.85	9,339,147	+0.03(+0.07%)
Apr 07, 2017	42.68	43.11	42.68	42.82	7,253,163	+0.17(+0.41%)
Apr 06, 2017	42.93	42.93	42.53	42.65	10,715,845	-0.30(-0.71%)
Apr 05, 2017	43.15	43.19	42.85	42.95	11,877,140	-0.01(-0.03%)
Apr 04, 2017	42.83	42.98	42.69	42.96	8,739,122	+0.20(+0.46%)

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.