Indicators

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.18	27.96	26.63	27.87	34,769,180	+0.05(+0.17%)
Feb 27, 2020	28.89	29.32	27.82	27.82	20,102,084	-1.26(-4.32%)
Feb 26, 2020	29.26	29.75	29.07	29.08	20,704,640	-0.26(-0.87%)
Feb 25, 2020	30.17	30.55	29.21	29.33	18,068,424	-0.90(-2.99%)
Feb 24, 2020	31.27	31.54	30.08	30.24	27,377,424	-1.44(-4.55%)
Feb 21, 2020	31.33	31.91	31.29	31.68	13,570,470	+0.23(+0.72%)
Feb 20, 2020	31.13	31.51	31.02	31.45	7,592,950	+0.29(+0.93%)
Feb 19, 2020	31.24	31.40	31.02	31.16	8,530,190	-0.06(-0.18%)
Feb 18, 2020	31.13	31.43	31.08	31.22	17,431,964	+0.03(+0.11%)
Feb 14, 2020	31.56	31.60	31.00	31.18	13,074,765	-0.33(-1.05%)
Feb 13, 2020	31.35	31.69	31.04	31.51	8,852,769	+0.17(+0.55%)
Feb 12, 2020	31.46	31.51	30.97	31.34	15,256,326	-0.12(-0.37%)
Feb 11, 2020	31.81	31.89	31.38	31.46	14,215,571	-0.43(-1.36%)
Feb 10, 2020	31.86	32.22	31.71	31.89	9,084,264	-0.01(-0.04%)
Feb 07, 2020	32.21	32.22	31.57	31.91	10,340,855	-0.30(-0.94%)
Feb 06, 2020	32.10	32.42	32.05	32.21	12,693,149	+0.26(+0.82%)
Feb 05, 2020	32.11	32.54	31.86	31.95	19,577,176	-0.17(-0.52%)
Feb 04, 2020	32.53	32.60	32.10	32.11	14,667,255	+0.18(+0.56%)

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.