Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.14	35.56	35.01	35.18	10,958,856	+0.02(+0.05%)
Feb 26, 2016	35.73	35.73	35.01	35.16	9,702,319	-0.48(-1.35%)
Feb 25, 2016	35.14	35.68	35.07	35.64	9,113,594	+0.58(+1.66%)
Feb 24, 2016	34.97	35.09	34.64	35.06	7,327,859	-0.09(-0.26%)
Feb 23, 2016	34.98	35.29	34.88	35.15	8,198,287	+0.18(+0.51%)
Feb 22, 2016	34.60	35.06	34.69	34.97	8,034,250	+0.37(+1.07%)
Feb 19, 2016	34.64	34.81	34.30	34.60	8,720,043	-0.03(-0.10%)
Feb 18, 2016	34.46	34.68	34.41	34.64	9,669,249	+0.13(+0.36%)
Feb 17, 2016	34.55	34.71	34.20	34.51	9,296,592	+0.06(+0.17%)
Feb 16, 2016	34.43	34.59	34.13	34.45	11,534,735	+0.19(+0.55%)
Feb 12, 2016	34.47	34.26	34.26	34.26	11,760,785	-0.01(-0.03%)
Feb 11, 2016	34.04	34.45	33.81	34.28	10,266,407	-0.03(-0.10%)
Feb 10, 2016	34.63	34.90	34.23	34.31	10,741,793	-0.23(-0.66%)
Feb 09, 2016	34.37	34.93	34.15	34.54	13,424,534	+0.19(+0.55%)
Feb 08, 2016	33.77	34.52	33.71	34.35	13,865,977	+0.18(+0.54%)
Feb 05, 2016	34.17	34.28	33.62	34.17	13,137,428	+0.18(+0.54%)
Feb 04, 2016	33.91	34.26	33.64	33.98	11,139,317	-0.21(-0.60%)
Feb 03, 2016	34.57	34.86	33.79	34.19	13,965,719	-0.37(-1.07%)
Feb 02, 2016	34.53	34.74	34.31	34.56	11,787,015	-0.26(-0.74%)

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.