Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.87	32.03	31.53	31.56	30,867,104	-0.37(-1.15%)
Jun 27, 2019	31.93	32.18	31.70	31.93	8,862,394	-0.03(-0.08%)
Jun 26, 2019	32.07	32.23	31.74	31.95	15,707,641	-0.56(-1.72%)
Jun 25, 2019	32.44	32.62	32.06	32.51	10,798,263	+0.19(+0.60%)
Jun 24, 2019	32.07	32.68	31.93	32.32	15,326,324	+0.33(+1.02%)
Jun 21, 2019	33.37	33.55	31.93	31.99	34,611,856	-1.51(-4.50%)
Jun 20, 2019	33.49	33.60	33.26	33.50	13,956,551	+0.24(+0.72%)
Jun 19, 2019	33.40	33.49	33.06	33.26	12,292,240	-0.15(-0.44%)
Jun 18, 2019	34.04	34.16	33.33	33.41	9,381,914	-0.49(-1.45%)
Jun 17, 2019	33.59	34.12	33.58	33.90	7,316,017	+0.00(+0.00%)
Jun 14, 2019	34.07	34.31	33.65	33.90	8,505,854	-0.23(-0.68%)
Jun 13, 2019	34.09	34.28	33.78	34.13	6,113,044	+0.28(+0.83%)
Jun 12, 2019	33.75	34.15	33.54	33.85	10,208,332	-0.37(-1.07%)
Jun 11, 2019	33.69	34.42	33.67	34.22	10,224,482	+0.62(+1.84%)
Jun 10, 2019	33.79	33.92	33.45	33.60	7,603,421	-0.11(-0.33%)
Jun 07, 2019	33.59	33.94	33.54	33.71	7,865,945	+0.41(+1.24%)
Jun 06, 2019	32.75	33.58	32.74	33.30	11,075,997	+0.70(+2.13%)
Jun 05, 2019	33.20	33.25	32.13	32.61	13,246,077	-0.48(-1.45%)
Jun 04, 2019	33.32	33.34	32.97	33.08	8,909,872	+0.21(+0.64%)

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.