Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.20	43.26	42.98	43.10	18,928,460	-0.07(-0.17%)
Jan 30, 2017	42.98	43.23	42.89	43.18	14,156,963	+0.16(+0.38%)
Jan 27, 2017	42.90	43.03	42.75	43.01	9,768,863	+0.11(+0.25%)
Jan 26, 2017	43.04	43.05	42.77	42.90	9,857,973	-0.07(-0.15%)
Jan 25, 2017	43.02	43.13	42.86	42.97	10,085,325	+0.12(+0.28%)
Jan 24, 2017	42.72	42.87	42.63	42.85	10,735,057	+0.13(+0.30%)
Jan 23, 2017	42.52	42.77	42.39	42.72	10,748,118	+0.33(+0.77%)
Jan 20, 2017	42.18	42.46	42.18	42.40	16,824,054	+0.28(+0.66%)
Jan 19, 2017	41.87	42.15	41.79	42.12	12,968,759	+0.24(+0.56%)
Jan 18, 2017	41.52	41.91	41.51	41.88	13,315,421	+0.41(+0.99%)
Jan 17, 2017	41.07	41.49	40.90	41.47	14,872,645	+0.55(+1.33%)
Jan 13, 2017		40.92	40.92	40.92	0	+0.04(+0.10%)
Jan 12, 2017	40.86	40.99	40.74	40.88	8,266,923	-0.08(-0.21%)
Jan 11, 2017	41.05	41.22	40.90	40.97	9,277,941	-0.04(-0.10%)
Jan 10, 2017	41.26	41.28	40.91	41.01	8,631,222	-0.14(-0.34%)
Jan 09, 2017	41.32	41.38	41.09	41.15	7,951,580	-0.17(-0.41%)
Jan 06, 2017	41.14	41.37	41.05	41.32	8,134,324	+0.18(+0.44%)
Jan 05, 2017	41.16	41.34	40.87	41.14	13,496,881	+0.05(+0.12%)
Jan 04, 2017	41.28	41.66	41.03	41.09	12,472,435	+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.