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 (%)
Feb 27, 2015	31.43	31.71	31.35	31.54	8,848,412	+0.11(+0.36%)
Feb 26, 2015	31.23	31.48	31.15	31.43	7,994,736	+0.25(+0.81%)
Feb 25, 2015	31.27	31.37	31.13	31.18	9,146,609	-0.04(-0.14%)
Feb 24, 2015	31.19	31.32	31.01	31.22	11,500,047	+0.12(+0.38%)
Feb 23, 2015	31.23	31.32	31.08	31.10	9,397,625	-0.06(-0.18%)
Feb 20, 2015	31.06	31.21	30.77	31.16	12,283,342	+0.07(+0.23%)
Feb 19, 2015	31.05	31.20	30.87	31.09	11,301,972	+0.13(+0.43%)
Feb 18, 2015	30.76	30.95	30.69	30.95	8,278,905	+0.06(+0.18%)
Feb 17, 2015	30.51	30.99	30.32	30.90	12,745,156	+0.21(+0.69%)
Feb 13, 2015	31.09	30.68	30.68	30.68	10,641,992	-0.44(-1.40%)
Feb 12, 2015	30.71	31.12	30.58	31.12	12,880,517	+0.44(+1.42%)
Feb 11, 2015	30.22	30.73	30.14	30.68	14,081,395	+0.55(+1.84%)
Feb 10, 2015	29.98	30.17	29.90	30.13	8,032,609	+0.34(+1.15%)
Feb 09, 2015	29.79	29.97	29.65	29.79	10,378,932	-0.10(-0.32%)
Feb 06, 2015	29.99	30.06	29.82	29.88	13,932,598	-0.19(-0.63%)
Feb 05, 2015	30.46	30.48	30.03	30.07	15,084,231	-0.20(-0.67%)
Feb 04, 2015	30.36	30.61	30.19	30.27	14,617,509	-0.13(-0.42%)
Feb 03, 2015	30.16	30.48	30.02	30.40	17,363,910	+0.26(+0.86%)

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.