Indicators

Altria Group (NY: MO )

43.54 +0.62 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	34.33	34.45	33.59	33.63	16,225,981	-0.79(-2.31%)
Feb 25, 2021	34.71	34.97	34.29	34.43	12,192,798	-0.29(-0.82%)
Feb 24, 2021	34.22	34.85	34.15	34.71	9,605,190	+0.55(+1.60%)
Feb 23, 2021	34.62	34.70	33.96	34.16	14,421,284	-0.10(-0.29%)
Feb 22, 2021	33.74	34.31	33.71	34.26	9,390,913	+0.48(+1.42%)
Feb 19, 2021	33.80	33.90	33.58	33.79	9,716,349	+0.13(+0.39%)
Feb 18, 2021	33.64	33.99	33.61	33.65	8,179,341	+0.02(+0.07%)
Feb 17, 2021	33.48	33.87	33.35	33.63	7,750,435	+0.15(+0.44%)
Feb 16, 2021	33.44	33.65	33.25	33.48	8,883,519	+0.01(+0.02%)
Feb 12, 2021	33.35	33.58	33.18	33.48	9,703,644	+0.07(+0.21%)
Feb 11, 2021	33.58	33.82	33.28	33.41	8,568,084	-0.19(-0.55%)
Feb 10, 2021	33.61	33.88	33.40	33.59	8,892,248	+0.15(+0.44%)
Feb 09, 2021	33.27	33.58	32.99	33.45	9,811,405	+0.30(+0.91%)
Feb 08, 2021	32.82	33.42	32.82	33.14	9,281,921	+0.39(+1.18%)
Feb 05, 2021	33.00	33.14	32.73	32.76	7,877,623	-0.05(-0.14%)
Feb 04, 2021	32.48	32.83	32.34	32.81	9,778,893	+0.41(+1.26%)
Feb 03, 2021	31.83	32.50	31.79	32.40	10,438,717	+0.33(+1.03%)
Feb 02, 2021	31.76	32.23	31.29	32.06	13,118,499	+0.62(+1.96%)

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.