Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.06	39.10	38.51	38.59	12,752,354	-0.47(-1.20%)
Sep 28, 2017	39.24	39.45	38.96	39.06	14,681,720	-0.13(-0.34%)
Sep 27, 2017			38.78	39.19	14,370,379	-0.07(-0.17%)
Sep 26, 2017	39.03	39.65	38.96	39.26	20,794,270	+0.44(+1.14%)
Sep 25, 2017	38.03	38.85	37.99	38.81	18,487,334	+0.79(+2.08%)
Sep 22, 2017	37.45	38.16	37.38	38.02	14,052,679	+0.60(+1.61%)
Sep 21, 2017	37.18	37.45	36.98	37.42	10,571,585	+0.17(+0.46%)
Sep 20, 2017	37.91	37.95	36.98	37.25	11,547,858	-0.61(-1.62%)
Sep 19, 2017	38.06	38.07	37.83	37.86	9,220,392	-0.20(-0.53%)
Sep 18, 2017	37.73	38.10	37.73	38.06	10,487,637	+0.10(+0.27%)
Sep 15, 2017	37.92	38.22	37.47	37.96	27,229,482	+0.07(+0.18%)
Sep 14, 2017	37.80	37.98	37.63	37.89	12,412,864	+0.26(+0.70%)
Sep 13, 2017	37.78	37.89	37.56	37.63	10,718,227	+0.01(+0.02%)
Sep 12, 2017	37.59	37.64	37.39	37.63	9,779,182	+0.01(+0.02%)
Sep 11, 2017	37.68	37.79	37.59	37.62	11,955,437	+0.16(+0.42%)
Sep 08, 2017	37.73	37.84	37.34	37.46	11,190,773	-0.30(-0.80%)
Sep 07, 2017	38.20	38.26	37.63	37.76	11,673,895	-0.33(-0.85%)
Sep 06, 2017	37.87	38.32	37.72	38.09	15,725,053	+0.24(+0.64%)
Sep 05, 2017	38.11	38.29	37.65	37.85	14,949,946	-0.40(-1.05%)

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.