Indicators

Altria Group (NY: MO )

43.97 +0.16 (+0.37%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.82	44.82	44.82	0	+0.09(+0.20%)
Dec 28, 2017	45.44	45.47	44.57	44.73	21,271,516	-0.73(-1.60%)
Dec 27, 2017	45.31	45.78	45.24	45.46	7,356,412	+0.22(+0.49%)
Dec 26, 2017	45.17	45.44	45.13	45.24	6,117,699	-0.04(-0.08%)
Dec 22, 2017	45.19	45.36	45.04	45.27	7,660,370	+0.13(+0.28%)
Dec 21, 2017	45.53	45.61	45.06	45.15	6,644,699	-0.41(-0.91%)
Dec 20, 2017	45.95	45.97	44.74	45.56	11,792,062	-0.40(-0.87%)
Dec 19, 2017	45.97	46.26	45.60	45.97	13,626,070	+0.78(+1.72%)
Dec 18, 2017	44.65	45.27	44.62	45.19	11,979,555	+0.61(+1.37%)
Dec 15, 2017	44.81	45.00	44.51	44.58	22,780,256	-0.07(-0.17%)
Dec 14, 2017	44.88	45.19	44.24	44.65	14,584,945	-0.33(-0.73%)
Dec 13, 2017	44.68	45.19	44.63	44.98	9,606,335	+0.37(+0.84%)
Dec 12, 2017	44.61	44.84	44.19	44.61	13,450,599	+0.04(+0.10%)
Dec 11, 2017	44.48	44.58	44.28	44.57	7,073,964	+0.07(+0.15%)
Dec 08, 2017	44.41	44.50	44.19	44.50	8,473,144	+0.02(+0.06%)
Dec 07, 2017	44.43	44.52	44.07	44.47	9,716,202	-0.10(-0.22%)
Dec 06, 2017	44.15	44.65	43.66	44.57	15,608,426	+0.92(+2.11%)
Dec 05, 2017	43.71	43.84	43.37	43.65	13,555,511	+0.06(+0.14%)
Dec 04, 2017	42.70	43.66	42.68	43.59	15,482,649	+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.