Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.15 41.50 40.89 41.29 16,774,384 +0.28(+0.68%)
Nov 29, 2017 40.31 41.60 40.31 41.01 15,124,899 +0.59(+1.46%)
Nov 28, 2017 39.73 40.48 39.26 40.42 15,913,684 +0.81(+2.04%)
Nov 27, 2017 39.92 39.53 39.61 7,975,404 -0.25(-0.63%)
Nov 24, 2017 39.93 39.93 39.59 39.86 3,410,165 -0.01(-0.02%)
Nov 22, 2017 40.01 40.08 39.84 39.86 8,933,799 -0.10(-0.24%)
Nov 21, 2017 40.09 40.39 39.95 39.96 8,070,666 -0.11(-0.27%)
Nov 20, 2017 40.33 40.62 40.03 40.07 8,376,514 -0.36(-0.89%)
Nov 17, 2017 39.89 40.48 39.74 40.43 11,380,336 +0.33(+0.82%)
Nov 16, 2017 39.83 40.24 39.83 40.10 8,553,206 +0.38(+0.95%)
Nov 15, 2017 39.98 40.17 39.57 39.72 7,512,666 -0.29(-0.72%)
Nov 14, 2017 40.02 40.34 39.77 40.01 13,396,282 -0.07(-0.17%)
Nov 13, 2017 39.59 40.20 39.48 40.07 13,445,320 +0.50(+1.26%)
Nov 10, 2017 39.13 39.72 39.13 39.58 8,211,754 +0.31(+0.79%)
Nov 09, 2017 39.20 39.44 39.03 39.27 6,231,065 -0.05(-0.12%)
Nov 08, 2017 39.11 39.67 39.03 39.31 9,365,582 +0.17(+0.44%)
Nov 07, 2017 38.50 39.18 38.50 39.14 9,869,586 +0.52(+1.36%)
Nov 06, 2017 38.77 38.92 38.50 38.62 10,382,330 -0.28(-0.72%)
Nov 03, 2017 38.97 39.14 38.73 38.90 11,977,344 +0.01(+0.02%)
Nov 02, 2017 39.30 39.41 38.56 38.89 14,241,163 -0.49(-1.24%)
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.