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 (%)
Jul 29, 2016	39.08	39.57	38.85	39.37	10,572,051	+0.34(+0.88%)
Jul 28, 2016	38.85	39.11	38.56	39.02	10,002,287	+0.21(+0.54%)
Jul 27, 2016	39.91	39.91	38.45	38.82	19,345,958	-0.69(-1.74%)
Jul 26, 2016	40.00	40.08	39.32	39.50	12,654,072	-0.51(-1.26%)
Jul 25, 2016	40.00	40.09	39.80	40.01	6,735,509	-0.03(-0.09%)
Jul 22, 2016	40.09	40.14	40.09	40.04	9,927,606	+0.08(+0.19%)
Jul 21, 2016	40.09	40.12	39.69	39.97	9,151,587	-0.16(-0.41%)
Jul 20, 2016	40.26	40.33	40.04	40.13	7,346,939	-0.12(-0.30%)
Jul 19, 2016	40.01	40.26	39.80	40.25	8,126,229	+0.03(+0.07%)
Jul 18, 2016	40.30	40.37	40.02	40.22	7,858,927	-0.14(-0.35%)
Jul 15, 2016	40.22	40.40	40.09	40.36	9,826,458	+0.29(+0.71%)
Jul 14, 2016	40.05	40.30	39.95	40.08	8,891,573	-0.09(-0.23%)
Jul 13, 2016	40.07	40.31	40.05	40.17	9,735,594	+0.12(+0.31%)
Jul 12, 2016	40.50	40.62	40.03	40.05	13,332,537	-0.58(-1.43%)
Jul 11, 2016	40.65	40.74	40.20	40.63	8,773,101	+0.02(+0.06%)
Jul 08, 2016	40.38	40.64	40.30	40.61	9,182,311	+0.31(+0.76%)
Jul 07, 2016	40.65	40.68	40.27	40.30	9,167,432	-0.24(-0.60%)
Jul 06, 2016	40.46	40.71	40.24	40.54	11,462,614	+0.06(+0.16%)
Jul 05, 2016	40.19	40.79	40.12	40.48	13,594,659	+0.34(+0.85%)

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.