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 28, 2017	44.99	45.49	44.98	45.35	11,829,590	+0.20(+0.44%)
Feb 27, 2017	45.09	45.26	45.06	45.15	10,440,271	+0.10(+0.21%)
Feb 24, 2017	45.01	45.23	44.95	45.06	8,193,679	-0.02(-0.04%)
Feb 23, 2017	44.68	45.13	44.61	45.07	6,800,748	+0.52(+1.17%)
Feb 22, 2017	44.52	44.65	44.37	44.55	7,270,557	-0.03(-0.07%)
Feb 21, 2017	44.06	44.63	44.04	44.58	8,803,843	+0.41(+0.93%)
Feb 17, 2017		44.17	44.17	44.17	0	+0.16(+0.36%)
Feb 16, 2017	43.69	44.01	43.59	44.01	9,241,053	+0.33(+0.75%)
Feb 15, 2017	43.41	43.75	43.30	43.69	8,625,355	+0.18(+0.40%)
Feb 14, 2017	43.58	43.71	43.39	43.51	8,458,330	-0.10(-0.22%)
Feb 13, 2017	43.87	43.94	43.58	43.61	8,550,448	-0.23(-0.52%)
Feb 10, 2017	43.82	43.94	43.69	43.84	6,863,748	-0.04(-0.10%)
Feb 09, 2017	43.68	43.92	43.53	43.88	8,562,255	+0.21(+0.47%)
Feb 08, 2017	43.65	43.94	43.61	43.68	8,009,485	-0.03(-0.07%)
Feb 07, 2017	43.30	43.75	43.28	43.71	8,647,115	+0.55(+1.28%)
Feb 06, 2017	43.22	43.46	43.15	43.15	8,577,807	-0.12(-0.28%)
Feb 03, 2017	43.28	43.56	43.02	43.28	11,262,038	+0.02(+0.06%)
Feb 02, 2017	43.38	43.63	43.18	43.25	13,394,308	+0.04(+0.08%)

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.