Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.59	33.71	32.87	32.91	16,581,162	-0.78(-2.31%)
Feb 25, 2021	33.97	34.22	33.55	33.69	12,459,694	-0.28(-0.82%)
Feb 24, 2021	33.49	34.10	33.42	33.97	9,815,444	+0.54(+1.60%)
Feb 23, 2021	33.88	33.96	33.23	33.43	14,736,960	-0.10(-0.29%)
Feb 22, 2021	33.02	33.57	32.99	33.53	9,596,477	+0.47(+1.42%)
Feb 19, 2021	33.08	33.17	32.87	33.06	9,929,037	+0.13(+0.39%)
Feb 18, 2021	32.92	33.26	32.89	32.93	8,358,384	+0.02(+0.07%)
Feb 17, 2021	32.76	33.14	32.63	32.91	7,920,089	+0.14(+0.44%)
Feb 16, 2021	32.72	32.93	32.53	32.77	9,077,976	+0.01(+0.02%)
Feb 12, 2021	32.64	32.87	32.47	32.76	9,916,054	+0.07(+0.21%)
Feb 11, 2021	32.86	33.10	32.56	32.69	8,755,636	-0.18(-0.55%)
Feb 10, 2021	32.89	33.15	32.68	32.87	9,086,896	+0.14(+0.44%)
Feb 09, 2021	32.56	32.87	32.28	32.73	10,026,173	+0.29(+0.91%)
Feb 08, 2021	32.12	32.71	32.12	32.43	9,485,099	+0.38(+1.18%)
Feb 05, 2021	32.29	32.43	32.03	32.06	8,050,062	-0.05(-0.14%)
Feb 04, 2021	31.79	32.13	31.65	32.10	9,992,950	+0.40(+1.26%)
Feb 03, 2021	31.14	31.80	31.11	31.70	10,667,217	+0.32(+1.03%)
Feb 02, 2021	31.08	31.54	30.62	31.38	13,405,658	+0.60(+1.96%)

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.