Indicators

Altria Group (NY: MO )

44.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.15	42.55	41.88	42.49	10,436,492	-0.16(-0.37%)
Feb 25, 2022	41.50	43.06	42.42	42.65	14,220,679	+1.58(+3.85%)
Feb 24, 2022	42.02	42.15	40.27	41.06	23,528,000	-1.97(-4.58%)
Feb 23, 2022	42.66	43.13	42.42	43.04	10,570,822	+0.55(+1.31%)
Feb 22, 2022	42.82	43.03	42.03	42.48	10,354,171	-0.38(-0.89%)
Feb 18, 2022				42.86	0	+0.31(+0.72%)
Feb 17, 2022	41.67	42.64	41.62	42.56	9,355,676	+0.84(+2.01%)
Feb 16, 2022	41.70	42.20	41.54	41.72	8,720,456	+0.03(+0.08%)
Feb 15, 2022	41.69	42.02	41.46	41.69	6,715,097	+0.19(+0.46%)
Feb 14, 2022	41.73	41.92	40.99	41.50	8,419,649	-0.23(-0.56%)
Feb 11, 2022	41.60	42.02	41.53	41.73	8,252,772	+0.16(+0.38%)
Feb 10, 2022	41.92	42.28	41.42	41.57	9,317,676	-0.35(-0.83%)
Feb 09, 2022	41.88	42.16	41.84	41.92	7,581,788	+0.15(+0.36%)
Feb 08, 2022	41.96	42.08	41.59	41.77	6,627,895	+0.02(+0.06%)
Feb 07, 2022	41.65	42.01	41.42	41.74	8,490,906	+0.17(+0.40%)
Feb 04, 2022	41.60	42.02	41.33	41.58	8,313,234	-0.19(-0.46%)
Feb 03, 2022	42.17			41.77	7,259,909	-0.07(-0.16%)
Feb 02, 2022	41.89	42.18	41.74	41.84	8,207,830	-0.41(-0.98%)

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.