Indicators

Altria Group (NY: MO )

43.69 +0.15 (+0.34%)

Streaming Delayed Price Updated: 10:04 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.44	32.65	32.13	32.65	14,712,204	+0.33(+1.02%)
Dec 28, 2018	32.66	32.77	32.13	32.32	17,280,306	+0.13(+0.39%)
Dec 27, 2018	31.79	32.20	31.18	32.20	18,412,520	+0.18(+0.56%)
Dec 26, 2018	31.39	32.02	30.74	32.02	22,717,516	+0.58(+1.83%)
Dec 24, 2018	31.57	31.91	31.40	31.44	14,443,263	-0.48(-1.51%)
Dec 21, 2018	31.85	32.23	31.63	31.93	52,988,824	-0.88(-2.68%)
Dec 20, 2018	32.84	32.94	32.06	32.80	44,067,776	-0.62(-1.87%)
Dec 19, 2018	33.28	34.01	32.96	33.43	27,280,932	+0.33(+1.00%)
Dec 18, 2018	34.05	34.10	32.97	33.10	16,409,107	-0.95(-2.79%)
Dec 17, 2018	34.27	34.76	33.85	34.05	16,405,417	-0.25(-0.72%)
Dec 14, 2018	34.80	34.90	34.11	34.29	14,471,878	-0.77(-2.21%)
Dec 13, 2018	34.70	35.18	34.62	35.07	11,139,834	+0.38(+1.11%)
Dec 12, 2018	35.40	35.70	34.58	34.68	14,316,240	-0.40(-1.15%)
Dec 11, 2018	34.96	35.55	34.78	35.09	14,374,047	+0.38(+1.11%)
Dec 10, 2018	35.38	35.43	34.29	34.70	15,873,288	-0.53(-1.51%)
Dec 07, 2018	36.04	36.51	35.07	35.24	19,023,516	-0.14(-0.40%)
Dec 06, 2018	35.38	35.80	34.59	35.38	19,154,268	+0.00(+0.00%)
Dec 04, 2018	36.28	36.57	35.31	35.38	19,005,218	-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.