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 (%)
Feb 28, 2019	34.64	34.79	34.28	34.64	16,860,472	+0.06(+0.17%)
Feb 27, 2019	34.63	34.86	34.17	34.58	13,006,197	+0.15(+0.42%)
Feb 26, 2019	34.31	34.57	34.26	34.43	18,423,684	+0.17(+0.50%)
Feb 25, 2019	34.40	34.58	34.04	34.26	22,766,864	+0.22(+0.66%)
Feb 22, 2019	33.47	34.06	33.31	34.03	12,457,892	+0.75(+2.24%)
Feb 21, 2019	33.30	33.57	33.05	33.29	11,099,438	-0.09(-0.28%)
Feb 20, 2019	32.53	33.68	32.48	33.38	16,749,298	+1.00(+3.10%)
Feb 19, 2019	32.26	32.63	31.96	32.38	17,648,040	+0.17(+0.51%)
Feb 15, 2019	32.57	32.65	32.21	32.21	13,863,337	-0.26(-0.81%)
Feb 14, 2019	32.38	32.67	32.21	32.47	11,199,697	+0.09(+0.29%)
Feb 13, 2019	32.89	32.94	32.27	32.38	13,779,506	-0.44(-1.33%)
Feb 12, 2019	32.36	32.86	32.35	32.82	13,511,749	+0.51(+1.57%)
Feb 11, 2019	32.33	32.37	31.95	32.31	11,739,512	+0.03(+0.10%)
Feb 08, 2019	32.11	32.29	31.61	32.28	12,979,940	+0.08(+0.25%)
Feb 07, 2019	32.49	32.64	31.91	32.20	13,388,276	-0.36(-1.12%)
Feb 06, 2019	32.49	32.63	32.21	32.56	13,337,083	+0.15(+0.47%)
Feb 05, 2019	32.46	32.48	32.13	32.41	27,057,130	-0.05(-0.14%)
Feb 04, 2019	32.32	32.51	32.14	32.45	17,711,266	-0.06(-0.18%)

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.