Indicators

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.17	39.52	38.91	39.51	8,641,525	+0.47(+1.21%)
Jan 30, 2023	38.77	39.33	38.73	39.04	7,829,331	+0.32(+0.82%)
Jan 27, 2023	38.92	39.08	38.64	38.72	10,541,322	-0.13(-0.34%)
Jan 26, 2023	39.27	39.30	38.70	38.85	10,768,687	-0.56(-1.42%)
Jan 25, 2023	39.26	41.22	38.95	39.41	9,157,416	+0.13(+0.34%)
Jan 24, 2023	45.24	45.24	33.40	39.28	5,686,940	-0.03(-0.07%)
Jan 23, 2023	39.50	39.77	39.26	39.31	8,621,136	-0.11(-0.29%)
Jan 20, 2023	39.17	39.48	38.97	39.42	9,577,401	+0.35(+0.90%)
Jan 19, 2023	38.74	39.42	38.70	39.07	9,225,528	+0.46(+1.20%)
Jan 18, 2023	39.61	39.65	38.06	38.61	15,152,178	-1.01(-2.55%)
Jan 17, 2023	40.15	40.39	39.50	39.62	8,220,913	-0.40(-1.01%)
Jan 13, 2023	39.75	40.05	39.60	40.02	7,162,998	+0.19(+0.48%)
Jan 12, 2023	40.26	40.29	39.78	39.83	6,464,220	-0.37(-0.92%)
Jan 11, 2023	40.51	40.74	39.89	40.19	7,682,518	-0.15(-0.37%)
Jan 10, 2023	40.70	40.83	40.21	40.34	7,930,513	+0.01(+0.02%)
Jan 09, 2023	40.75	40.88	40.29	40.33	7,841,216	-0.41(-1.01%)
Jan 06, 2023	40.32	41.00	40.21	40.75	8,015,444	+0.95(+2.38%)
Jan 05, 2023	39.77	39.91	39.47	39.80	8,718,835	-0.04(-0.09%)
Jan 04, 2023	39.84	40.26	39.64	39.83	9,013,493	-0.10(-0.24%)

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.