Indicators

Altria Group (NY: MO )

43.95 +0.14 (+0.33%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.28	40.72	39.59	39.98	43,325,028	-1.21(-2.94%)
Jul 28, 2017	45.53	45.65	36.93	41.20	88,401,016	-4.32(-9.49%)
Jul 27, 2017	43.71	45.53	43.69	45.52	15,750,382	+1.37(+3.11%)
Jul 26, 2017	44.45	44.53	44.12	44.14	17,457,322	-0.31(-0.71%)
Jul 25, 2017	44.93	44.97	44.41	44.46	11,398,805	-0.25(-0.55%)
Jul 24, 2017	45.13	45.18	44.70	44.70	10,296,545	-0.48(-1.06%)
Jul 21, 2017	45.20	45.30	45.06	45.18	6,830,150	-0.10(-0.23%)
Jul 20, 2017	45.23	45.47	45.09	45.29	6,948,937	+0.02(+0.05%)
Jul 19, 2017	45.18	45.29	45.04	45.26	7,277,643	+0.14(+0.30%)
Jul 18, 2017	45.07	45.32	45.05	45.13	6,052,938	-0.02(-0.05%)
Jul 17, 2017	45.41	45.48	45.05	45.15	7,988,421	-0.34(-0.76%)
Jul 14, 2017	45.36	45.63	45.36	45.50	5,861,439	+0.28(+0.61%)
Jul 13, 2017	45.45	45.54	45.17	45.22	6,507,579	-0.25(-0.55%)
Jul 12, 2017	45.37	45.58	45.35	45.47	6,009,457	+0.28(+0.63%)
Jul 11, 2017	45.45	45.52	45.10	45.19	8,958,360	-0.16(-0.35%)
Jul 10, 2017	45.76	45.95	45.20	45.35	8,022,789	-0.34(-0.75%)
Jul 07, 2017	45.91	45.92	45.49	45.70	6,390,918	-0.04(-0.09%)
Jul 06, 2017	45.76	45.87	45.64	45.74	5,515,264	-0.18(-0.39%)
Jul 05, 2017	45.86	46.14	45.79	45.92	6,524,298	+0.05(+0.11%)

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.