Indicators

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.91	34.06	33.56	33.91	17,222,954	+0.06(+0.17%)
Feb 27, 2019	33.90	34.13	33.45	33.85	13,285,817	+0.14(+0.42%)
Feb 26, 2019	33.59	33.84	33.54	33.71	18,819,774	+0.17(+0.50%)
Feb 25, 2019	33.67	33.85	33.32	33.54	23,256,328	+0.22(+0.66%)
Feb 22, 2019	32.77	33.34	32.61	33.32	12,725,723	+0.73(+2.24%)
Feb 21, 2019	32.60	32.87	32.35	32.59	11,338,065	-0.09(-0.28%)
Feb 20, 2019	31.85	32.97	31.80	32.68	17,109,390	+0.98(+3.10%)
Feb 19, 2019	31.58	31.95	31.29	31.69	18,027,454	+0.16(+0.51%)
Feb 15, 2019	31.89	31.96	31.53	31.53	14,161,384	-0.26(-0.81%)
Feb 14, 2019	31.69	31.99	31.53	31.79	11,440,479	+0.09(+0.29%)
Feb 13, 2019	32.20	32.24	31.59	31.70	14,075,752	-0.43(-1.33%)
Feb 12, 2019	31.68	32.17	31.67	32.13	13,802,237	+0.50(+1.57%)
Feb 11, 2019	31.65	31.69	31.27	31.63	11,991,899	+0.03(+0.10%)
Feb 08, 2019	31.44	31.61	30.94	31.60	13,258,995	+0.08(+0.25%)
Feb 07, 2019	31.80	31.95	31.23	31.52	13,676,110	-0.36(-1.12%)
Feb 06, 2019	31.80	31.94	31.53	31.88	13,623,817	+0.15(+0.47%)
Feb 05, 2019	31.78	31.80	31.45	31.73	27,638,830	-0.05(-0.14%)
Feb 04, 2019	31.64	31.83	31.46	31.77	18,092,040	-0.06(-0.18%)

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.