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, 2021	31.96	32.02	30.96	31.00	15,730,557	-1.18(-3.68%)
Jan 28, 2021	31.55	32.48	31.52	32.18	12,651,587	+0.63(+1.98%)
Jan 27, 2021	31.66	32.07	31.45	31.55	11,136,262	-0.31(-0.97%)
Jan 26, 2021	31.71	31.98	31.58	31.86	7,766,119	+0.20(+0.64%)
Jan 25, 2021	31.52	31.87	31.19	31.66	10,860,268	+0.10(+0.31%)
Jan 22, 2021	31.55	31.76	31.32	31.56	7,323,953	-0.08(-0.26%)
Jan 21, 2021	31.73	31.90	31.47	31.65	9,420,299	-0.12(-0.38%)
Jan 20, 2021	31.28	31.83	31.18	31.77	9,275,873	+0.66(+2.11%)
Jan 19, 2021	31.16	31.56	30.94	31.11	12,790,137	+0.02(+0.07%)
Jan 15, 2021	30.94	31.19	30.84	31.09	10,695,156	+0.07(+0.22%)
Jan 14, 2021	31.07	31.52	30.85	31.02	9,216,878	+0.02(+0.05%)
Jan 13, 2021	30.76	31.12	30.76	31.00	9,954,771	+0.12(+0.39%)
Jan 12, 2021	31.14	31.27	30.66	30.88	9,704,235	-0.32(-1.02%)
Jan 11, 2021	31.44	31.71	31.15	31.20	12,879,725	-0.18(-0.58%)
Jan 08, 2021	31.54	31.57	31.15	31.38	11,019,063	-0.14(-0.45%)
Jan 07, 2021	31.40	31.68	31.23	31.52	9,222,394	+0.27(+0.87%)
Jan 06, 2021	30.88	31.38	30.72	31.25	11,989,958	+0.50(+1.62%)
Jan 05, 2021	30.82	31.10	30.71	30.75	8,444,425	-0.06(-0.20%)

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.