Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.17	42.57	41.90	42.51	10,432,503	-0.16(-0.37%)
Feb 25, 2022	41.51	43.08	42.43	42.66	14,215,243	+1.58(+3.85%)
Feb 24, 2022	42.03	42.17	40.28	41.08	23,519,006	-1.97(-4.58%)
Feb 23, 2022	42.67	43.14	42.43	43.05	10,566,781	+0.56(+1.31%)
Feb 22, 2022	42.84	43.04	42.05	42.50	10,350,213	-0.38(-0.89%)
Feb 18, 2022				42.88	0	+0.31(+0.72%)
Feb 17, 2022	41.69	42.66	41.64	42.57	9,352,100	+0.84(+2.01%)
Feb 16, 2022	41.72	42.22	41.55	41.74	8,717,123	+0.03(+0.08%)
Feb 15, 2022	41.71	42.03	41.48	41.70	6,712,530	+0.19(+0.46%)
Feb 14, 2022	41.74	41.93	41.01	41.51	8,416,430	-0.23(-0.56%)
Feb 11, 2022	41.62	42.03	41.54	41.74	8,249,617	+0.16(+0.38%)
Feb 10, 2022	41.93	42.30	41.44	41.59	9,314,114	-0.35(-0.83%)
Feb 09, 2022	41.90	42.17	41.86	41.93	7,578,890	+0.15(+0.36%)
Feb 08, 2022	41.98	42.10	41.60	41.78	6,625,362	+0.02(+0.06%)
Feb 07, 2022	41.67	42.03	41.44	41.76	8,487,661	+0.17(+0.40%)
Feb 04, 2022	41.62	42.03	41.35	41.59	8,310,056	-0.19(-0.46%)
Feb 03, 2022	42.18			41.78	7,257,134	-0.07(-0.16%)
Feb 02, 2022	41.91	42.20	41.76	41.85	8,204,692	-0.41(-0.98%)

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.