Indicators

Altria Group (NY: MO )

43.81 -0.01 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.43	32.64	32.12	32.64	14,717,832	+0.33(+1.02%)
Dec 28, 2018	32.65	32.76	32.12	32.31	17,286,916	+0.13(+0.39%)
Dec 27, 2018	31.77	32.19	31.17	32.18	18,419,562	+0.18(+0.56%)
Dec 26, 2018	31.38	32.01	30.72	32.01	22,726,206	+0.58(+1.83%)
Dec 24, 2018	31.56	31.89	31.39	31.43	14,448,788	-0.48(-1.51%)
Dec 21, 2018	31.83	32.22	31.61	31.91	53,009,092	-0.88(-2.68%)
Dec 20, 2018	32.82	32.93	32.04	32.79	44,084,632	-0.62(-1.87%)
Dec 19, 2018	33.27	33.99	32.95	33.41	27,291,368	+0.33(+1.00%)
Dec 18, 2018	34.04	34.09	32.95	33.08	16,415,384	-0.95(-2.79%)
Dec 17, 2018	34.26	34.75	33.84	34.03	16,411,692	-0.25(-0.72%)
Dec 14, 2018	34.79	34.88	34.10	34.28	14,477,414	-0.77(-2.21%)
Dec 13, 2018	34.69	35.17	34.60	35.05	11,144,095	+0.38(+1.11%)
Dec 12, 2018	35.39	35.68	34.57	34.67	14,321,716	-0.40(-1.15%)
Dec 11, 2018	34.94	35.53	34.77	35.07	14,379,545	+0.38(+1.11%)
Dec 10, 2018	35.37	35.42	34.28	34.69	15,879,360	-0.53(-1.51%)
Dec 07, 2018	36.03	36.50	35.05	35.22	19,030,794	-0.14(-0.40%)
Dec 06, 2018	35.36	35.79	34.58	35.36	19,161,594	+0.00(+0.00%)
Dec 04, 2018	36.27	36.55	35.30	35.36	19,012,488	-0.86(-2.39%)

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.