Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.26	40.70	39.58	39.97	43,341,600	-1.21(-2.94%)
Jul 28, 2017	45.52	45.63	36.92	41.18	88,434,832	-4.32(-9.49%)
Jul 27, 2017	43.70	45.51	43.68	45.50	15,756,406	+1.37(+3.11%)
Jul 26, 2017	44.43	44.51	44.10	44.13	17,464,000	-0.31(-0.71%)
Jul 25, 2017	44.91	44.95	44.40	44.44	11,403,166	-0.25(-0.55%)
Jul 24, 2017	45.11	45.16	44.69	44.69	10,300,483	-0.48(-1.06%)
Jul 21, 2017	45.18	45.28	45.04	45.17	6,832,763	-0.10(-0.23%)
Jul 20, 2017	45.22	45.46	45.07	45.27	6,951,595	+0.02(+0.05%)
Jul 19, 2017	45.17	45.27	45.02	45.25	7,280,427	+0.14(+0.30%)
Jul 18, 2017	45.06	45.30	45.03	45.11	6,055,254	-0.02(-0.05%)
Jul 17, 2017	45.39	45.46	45.04	45.14	7,991,477	-0.34(-0.76%)
Jul 14, 2017	45.34	45.61	45.34	45.48	5,863,681	+0.28(+0.61%)
Jul 13, 2017	45.44	45.52	45.15	45.20	6,510,069	-0.25(-0.55%)
Jul 12, 2017	45.35	45.57	45.33	45.46	6,011,756	+0.28(+0.63%)
Jul 11, 2017	45.43	45.50	45.08	45.17	8,961,786	-0.16(-0.35%)
Jul 10, 2017	45.75	45.94	45.19	45.33	8,025,858	-0.34(-0.75%)
Jul 07, 2017	45.89	45.91	45.47	45.68	6,393,362	-0.04(-0.09%)
Jul 06, 2017	45.74	45.85	45.63	45.72	5,517,374	-0.18(-0.39%)
Jul 05, 2017	45.84	46.13	45.78	45.90	6,526,794	+0.05(+0.11%)

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.