Indicators

Altria Group (NY: MO )

44.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.25	41.64	40.98	41.58	10,664,943	-0.15(-0.37%)
Feb 25, 2022	40.61	42.14	41.51	41.73	14,531,965	+1.55(+3.85%)
Feb 24, 2022	41.12	41.25	39.41	40.19	24,043,018	-1.93(-4.58%)
Feb 23, 2022	41.74	42.20	41.51	42.11	10,802,213	+0.54(+1.31%)
Feb 22, 2022	41.90	42.11	41.13	41.57	10,580,820	-0.37(-0.89%)
Feb 18, 2022				41.94	0	+0.30(+0.72%)
Feb 17, 2022	40.78	41.73	40.73	41.64	9,560,469	+0.82(+2.01%)
Feb 16, 2022	40.81	41.30	40.65	40.83	8,911,344	+0.03(+0.08%)
Feb 15, 2022	40.80	41.12	40.57	40.79	6,862,088	+0.19(+0.46%)
Feb 14, 2022	40.83	41.02	40.11	40.61	8,603,952	-0.23(-0.56%)
Feb 11, 2022	40.71	41.12	40.64	40.83	8,433,423	+0.15(+0.38%)
Feb 10, 2022	41.02	41.38	40.53	40.68	9,521,637	-0.34(-0.83%)
Feb 09, 2022	40.99	41.26	40.95	41.02	7,747,750	+0.15(+0.36%)
Feb 08, 2022	41.06	41.18	40.70	40.87	6,772,977	+0.02(+0.06%)
Feb 07, 2022	40.76	41.11	40.53	40.85	8,676,769	+0.16(+0.40%)
Feb 04, 2022	40.71	41.12	40.44	40.69	8,495,208	-0.19(-0.46%)
Feb 03, 2022	41.26			40.87	7,418,826	-0.06(-0.16%)
Feb 02, 2022	41.00	41.28	40.85	40.94	8,387,496	-0.41(-0.98%)

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.