Indicators

Altria Group (NY: MO )

43.82 +0.01 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.59	43.83	43.44	43.82	6,699,940	+0.15(+0.35%)
Apr 27, 2017	43.65	43.79	43.53	43.66	7,957,087	+0.01(+0.03%)
Apr 26, 2017	44.20	44.20	43.63	43.65	12,249,835	-0.56(-1.27%)
Apr 25, 2017	44.28	44.30	44.15	44.21	11,054,273	-0.07(-0.17%)
Apr 24, 2017	43.88	44.37	43.82	44.29	9,157,654	+0.66(+1.51%)
Apr 21, 2017	43.56	43.94	43.56	43.63	11,163,823	+0.04(+0.08%)
Apr 20, 2017	43.68	43.77	43.48	43.59	9,397,624	-0.43(-0.97%)
Apr 19, 2017	44.12	44.22	43.97	44.02	5,527,620	-0.14(-0.32%)
Apr 18, 2017	44.13	44.41	44.10	44.16	8,207,896	+0.02(+0.04%)
Apr 17, 2017	43.54	44.15	43.54	44.14	7,833,302	+0.62(+1.42%)
Apr 13, 2017	43.92	43.94	43.51	43.52	8,388,287	-0.52(-1.19%)
Apr 12, 2017	44.10	44.13	43.90	44.05	8,406,170	+0.05(+0.11%)
Apr 11, 2017	43.82	44.13	43.82	44.00	7,327,063	+0.20(+0.45%)
Apr 10, 2017	43.94	43.97	43.71	43.81	9,135,601	+0.03(+0.07%)
Apr 07, 2017	43.63	44.07	43.63	43.77	7,095,081	+0.18(+0.41%)
Apr 06, 2017	43.89	43.89	43.48	43.60	10,482,293	-0.31(-0.71%)
Apr 05, 2017	44.11	44.15	43.80	43.91	11,618,278	-0.01(-0.03%)
Apr 04, 2017	43.78	43.93	43.64	43.92	8,548,653	+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.