Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.56	32.72	32.21	32.24	30,217,456	-0.37(-1.15%)
Jun 27, 2019	32.61	32.87	32.38	32.61	8,675,871	-0.03(-0.08%)
Jun 26, 2019	32.76	32.93	32.42	32.64	15,377,048	-0.57(-1.72%)
Jun 25, 2019	33.14	33.32	32.75	33.21	10,570,997	+0.20(+0.60%)
Jun 24, 2019	32.76	33.38	32.62	33.01	15,003,757	+0.33(+1.02%)
Jun 21, 2019	34.08	34.27	32.62	32.68	33,883,396	-1.54(-4.50%)
Jun 20, 2019	34.21	34.32	33.97	34.22	13,662,814	+0.25(+0.72%)
Jun 19, 2019	34.12	34.21	33.77	33.97	12,033,530	-0.15(-0.44%)
Jun 18, 2019	34.77	34.89	34.05	34.12	9,184,457	-0.50(-1.46%)
Jun 17, 2019	34.31	34.85	34.30	34.63	7,162,040	+0.00(+0.00%)
Jun 14, 2019	34.80	35.05	34.37	34.63	8,326,834	-0.24(-0.68%)
Jun 13, 2019	34.82	35.02	34.50	34.87	5,984,386	+0.29(+0.83%)
Jun 12, 2019	34.48	34.88	34.26	34.58	9,993,482	-0.38(-1.07%)
Jun 11, 2019	34.42	35.16	34.39	34.95	10,009,291	+0.63(+1.84%)
Jun 10, 2019	34.52	34.65	34.17	34.32	7,443,395	-0.11(-0.33%)
Jun 07, 2019	34.31	34.67	34.26	34.44	7,700,393	+0.42(+1.24%)
Jun 06, 2019	33.45	34.30	33.44	34.02	10,842,885	+0.71(+2.13%)
Jun 05, 2019	33.91	33.96	32.82	33.31	12,967,292	-0.49(-1.45%)
Jun 04, 2019	34.04	34.06	33.68	33.80	8,722,350	+0.21(+0.64%)

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.