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 (%)
Jun 30, 2017 44.98 45.07 44.79 44.85 8,564,688 +0.04(+0.09%)
Jun 29, 2017 45.49 45.63 44.64 44.81 9,078,949 -0.87(-1.90%)
Jun 28, 2017 45.62 45.81 45.46 45.67 5,608,905 +0.28(+0.61%)
Jun 27, 2017 45.99 46.04 45.28 45.40 9,112,826 -0.69(-1.50%)
Jun 26, 2017 46.10 46.37 46.02 46.09 6,590,778 +0.02(+0.05%)
Jun 23, 2017 46.01 46.33 46.01 46.07 6,437,101 +0.01(+0.01%)
Jun 22, 2017 46.36 46.36 46.01 46.06 7,027,174 -0.33(-0.71%)
Jun 21, 2017 46.61 46.75 46.28 46.39 7,297,682 -0.18(-0.39%)
Jun 20, 2017 46.75 46.85 46.55 46.57 6,078,587 -0.23(-0.49%)
Jun 19, 2017 46.60 46.84 46.49 46.80 7,658,575 +0.26(+0.56%)
Jun 16, 2017 46.17 46.55 45.96 46.54 16,245,839 +0.52(+1.14%)
Jun 15, 2017 45.54 46.06 45.37 46.02 7,882,164 +0.40(+0.87%)
Jun 14, 2017 45.37 45.77 45.22 45.62 10,339,832 +0.48(+1.07%)
Jun 13, 2017 45.00 45.16 44.85 45.14 8,628,556 +0.10(+0.21%)
Jun 12, 2017 45.08 45.13 44.80 45.04 9,962,380 -0.04(-0.08%)
Jun 09, 2017 44.84 45.14 44.80 45.08 9,437,528 +0.15(+0.33%)
Jun 08, 2017 45.20 44.70 44.93 9,128,140 -0.24(-0.53%)
Jun 07, 2017 44.92 45.37 44.91 45.17 8,402,794 +0.20(+0.45%)
Jun 06, 2017 44.73 45.00 44.63 44.96 9,674,692 +0.13(+0.28%)
Jun 05, 2017 44.89 44.96 44.71 44.84 10,294,131 -0.04(-0.08%)
Jun 02, 2017 45.00 45.05 44.68 44.87 13,239,644 -0.17(-0.37%)
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.