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 31, 2017	39.42	39.84	38.74	39.13	44,273,400	-1.19(-2.94%)
Jul 28, 2017	44.56	44.67	36.14	40.31	90,336,088	-4.23(-9.49%)
Jul 27, 2017	42.78	44.55	42.76	44.54	16,095,153	+1.34(+3.11%)
Jul 26, 2017	43.50	43.57	43.17	43.20	17,839,458	-0.31(-0.71%)
Jul 25, 2017	43.96	44.01	43.46	43.51	11,648,322	-0.24(-0.55%)
Jul 24, 2017	44.16	44.21	43.75	43.75	10,521,933	-0.47(-1.06%)
Jul 21, 2017	44.23	44.32	44.10	44.22	6,979,660	-0.10(-0.23%)
Jul 20, 2017	44.26	44.50	44.13	44.32	7,101,047	+0.02(+0.05%)
Jul 19, 2017	44.22	44.32	44.07	44.29	7,436,949	+0.13(+0.30%)
Jul 18, 2017	44.11	44.35	44.08	44.16	6,185,435	-0.02(-0.05%)
Jul 17, 2017	44.43	44.51	44.09	44.19	8,163,285	-0.34(-0.76%)
Jul 14, 2017	44.39	44.65	44.38	44.52	5,989,744	+0.27(+0.61%)
Jul 13, 2017	44.48	44.57	44.20	44.25	6,650,028	-0.25(-0.55%)
Jul 12, 2017	44.40	44.61	44.38	44.50	6,141,003	+0.28(+0.63%)
Jul 11, 2017	44.48	44.54	44.13	44.22	9,154,455	-0.16(-0.35%)
Jul 10, 2017	44.78	44.97	44.23	44.38	8,198,406	-0.34(-0.75%)
Jul 07, 2017	44.93	44.94	44.52	44.72	6,530,813	-0.04(-0.09%)
Jul 06, 2017	44.78	44.88	44.67	44.76	5,635,992	-0.17(-0.39%)
Jul 05, 2017	44.87	45.16	44.81	44.93	6,667,113	+0.05(+0.11%)

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.