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 (%)
Jan 29, 2016	34.41	34.96	34.29	34.92	17,921,926	+0.85(+2.48%)
Jan 28, 2016	33.20	34.22	33.15	34.07	13,019,551	+0.38(+1.14%)
Jan 27, 2016	33.70	34.35	33.44	33.69	14,521,124	+0.00(+0.00%)
Jan 26, 2016	33.54	34.11	33.34	33.69	14,621,597	+0.32(+0.96%)
Jan 25, 2016	33.42	33.79	33.29	33.37	11,687,367	+0.07(+0.21%)
Jan 22, 2016	33.22	33.37	32.86	33.30	11,287,464	+0.47(+1.44%)
Jan 21, 2016	32.84	32.99	32.43	32.82	10,766,238	+0.13(+0.40%)
Jan 20, 2016	32.89	33.22	32.08	32.69	16,736,902	-0.67(-2.02%)
Jan 19, 2016	33.01	33.51	32.96	33.37	13,846,627	+0.69(+2.10%)
Jan 15, 2016	32.60	32.68	32.68	32.68	17,127,058	-0.58(-1.75%)
Jan 14, 2016	32.97	33.54	32.86	33.26	11,794,058	+0.25(+0.76%)
Jan 13, 2016	33.91	33.91	32.97	33.01	13,500,806	-0.91(-2.69%)
Jan 12, 2016	34.26	34.32	33.66	33.93	9,850,405	-0.05(-0.13%)
Jan 11, 2016	33.53	34.13	33.53	33.97	14,401,862	+0.70(+2.09%)
Jan 08, 2016	33.31	33.84	33.16	33.28	12,355,518	+0.06(+0.17%)
Jan 07, 2016	33.09	33.88	33.04	33.22	12,799,375	-0.59(-1.74%)
Jan 06, 2016	33.17	33.98	33.14	33.81	13,452,779	+0.35(+1.06%)
Jan 05, 2016	32.84	33.56	32.81	33.45	11,141,763	+0.66(+2.02%)

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.