Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.31 33.69 32.61 32.81 17,084,588 -0.32(-0.98%)
Jan 30, 2020 33.87 33.93 31.98 33.14 25,659,028 -1.46(-4.21%)
Jan 29, 2020 34.77 35.05 34.57 34.59 9,152,139 -0.04(-0.12%)
Jan 28, 2020 34.30 34.72 34.14 34.63 13,827,126 +0.28(+0.80%)
Jan 27, 2020 34.32 34.57 34.25 34.36 10,739,886 -0.33(-0.96%)
Jan 24, 2020 34.85 34.93 34.53 34.69 14,557,680 -0.21(-0.61%)
Jan 23, 2020 35.08 35.23 34.79 34.90 8,252,835 -0.32(-0.92%)
Jan 22, 2020 35.23 35.53 35.21 35.23 10,571,411 -0.04(-0.12%)
Jan 21, 2020 35.14 35.42 34.87 35.27 14,763,464 +0.05(+0.14%)
Jan 17, 2020 35.32 35.46 35.09 35.22 16,612,640 -0.05(-0.14%)
Jan 16, 2020 35.43 35.52 35.20 35.27 10,369,121 -0.11(-0.31%)
Jan 15, 2020 35.10 35.75 35.05 35.38 9,775,412 +0.26(+0.75%)
Jan 14, 2020 34.99 35.14 34.90 35.12 12,249,028 +0.08(+0.22%)
Jan 13, 2020 34.62 35.29 34.52 35.04 11,264,764 +0.37(+1.08%)
Jan 10, 2020 35.17 35.26 34.66 34.67 8,763,493 -0.24(-0.69%)
Jan 09, 2020 34.72 34.98 34.56 34.91 9,342,680 +0.34(+0.98%)
Jan 08, 2020 34.37 34.71 34.23 34.57 8,673,134 +0.35(+1.03%)
Jan 07, 2020 34.21 34.47 34.05 34.22 9,372,755 -0.18(-0.52%)
Jan 06, 2020 34.26 34.56 34.12 34.40 9,462,850 +0.14(+0.40%)
Jan 03, 2020 33.94 34.48 33.94 34.26 11,372,391 +0.26(+0.77%)
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.