Indicators

Altria Group (NY: MO )

42.09 +0.79 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.80	44.80	44.80	0	+0.09(+0.20%)
Dec 28, 2017	45.43	45.45	44.55	44.71	21,279,652	-0.73(-1.60%)
Dec 27, 2017	45.29	45.77	45.23	45.44	7,359,226	+0.22(+0.49%)
Dec 26, 2017	45.15	45.43	45.11	45.22	6,120,039	-0.04(-0.08%)
Dec 22, 2017	45.18	45.34	45.03	45.26	7,663,300	+0.13(+0.28%)
Dec 21, 2017	45.51	45.59	45.04	45.13	6,647,240	-0.41(-0.91%)
Dec 20, 2017	45.93	45.95	44.73	45.55	11,796,572	-0.40(-0.87%)
Dec 19, 2017	45.95	46.25	45.59	45.95	13,631,281	+0.78(+1.72%)
Dec 18, 2017	44.63	45.25	44.60	45.17	11,984,136	+0.61(+1.37%)
Dec 15, 2017	44.80	44.98	44.49	44.56	22,788,968	-0.07(-0.17%)
Dec 14, 2017	44.86	45.18	44.22	44.64	14,590,522	-0.33(-0.73%)
Dec 13, 2017	44.67	45.17	44.61	44.97	9,610,009	+0.37(+0.84%)
Dec 12, 2017	44.59	44.82	44.18	44.59	13,455,743	+0.04(+0.10%)
Dec 11, 2017	44.47	44.56	44.26	44.55	7,076,669	+0.07(+0.15%)
Dec 08, 2017	44.40	44.49	44.17	44.48	8,476,384	+0.02(+0.06%)
Dec 07, 2017	44.42	44.50	44.05	44.46	9,719,918	-0.10(-0.22%)
Dec 06, 2017	44.13	44.63	43.65	44.55	15,614,395	+0.92(+2.11%)
Dec 05, 2017	43.69	43.83	43.36	43.63	13,560,695	+0.06(+0.14%)
Dec 04, 2017	42.68	43.65	42.66	43.57	15,488,570	+0.93(+2.19%)

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.