Indicators

Altria Group (NY: MO )

43.85 +0.36 (+0.83%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.95	40.45	39.72	40.24	10,341,634	+0.35(+0.88%)
Jul 28, 2016	39.72	39.98	39.42	39.89	9,784,288	+0.21(+0.54%)
Jul 27, 2016	40.80	40.80	39.31	39.68	18,924,316	-0.70(-1.74%)
Jul 26, 2016	40.89	40.97	40.19	40.38	12,378,277	-0.52(-1.26%)
Jul 25, 2016	40.89	40.98	40.68	40.90	6,588,709	-0.04(-0.09%)
Jul 22, 2016	40.98	41.04	40.98	40.93	9,711,235	+0.08(+0.19%)
Jul 21, 2016	40.99	41.02	40.57	40.86	8,952,129	-0.17(-0.41%)
Jul 20, 2016	41.16	41.23	40.93	41.02	7,186,813	-0.12(-0.30%)
Jul 19, 2016	40.90	41.15	40.69	41.15	7,949,119	+0.03(+0.07%)
Jul 18, 2016	41.20	41.27	40.91	41.12	7,687,643	-0.14(-0.35%)
Jul 15, 2016	41.12	41.30	40.99	41.26	9,612,291	+0.29(+0.71%)
Jul 14, 2016	40.95	41.20	40.84	40.97	8,697,782	-0.10(-0.23%)
Jul 13, 2016	40.96	41.21	40.95	41.07	9,523,407	+0.12(+0.31%)
Jul 12, 2016	41.40	41.53	40.92	40.94	13,041,955	-0.59(-1.43%)
Jul 11, 2016	41.55	41.65	41.09	41.53	8,581,892	+0.02(+0.06%)
Jul 08, 2016	41.28	41.55	41.20	41.51	8,982,183	+0.31(+0.76%)
Jul 07, 2016	41.55	41.58	41.17	41.20	8,967,629	-0.25(-0.60%)
Jul 06, 2016	41.36	41.61	41.14	41.45	11,212,787	+0.07(+0.16%)
Jul 05, 2016	41.09	41.70	41.02	41.38	13,298,365	+0.35(+0.85%)

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.