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	39.40	39.83	38.73	39.11	44,290,332	-1.19(-2.94%)
Jul 28, 2017	44.54	44.65	36.13	40.30	90,370,640	-4.23(-9.49%)
Jul 27, 2017	42.76	44.54	42.74	44.52	16,101,309	+1.34(+3.11%)
Jul 26, 2017	43.48	43.56	43.16	43.18	17,846,280	-0.31(-0.71%)
Jul 25, 2017	43.95	43.99	43.45	43.49	11,652,777	-0.24(-0.55%)
Jul 24, 2017	44.15	44.19	43.73	43.73	10,525,957	-0.47(-1.06%)
Jul 21, 2017	44.21	44.31	44.08	44.20	6,982,329	-0.10(-0.23%)
Jul 20, 2017	44.25	44.48	44.11	44.30	7,103,763	+0.02(+0.05%)
Jul 19, 2017	44.20	44.30	44.05	44.28	7,439,793	+0.13(+0.30%)
Jul 18, 2017	44.09	44.33	44.07	44.15	6,187,801	-0.02(-0.05%)
Jul 17, 2017	44.42	44.49	44.07	44.17	8,166,407	-0.34(-0.76%)
Jul 14, 2017	44.37	44.63	44.37	44.51	5,992,035	+0.27(+0.61%)
Jul 13, 2017	44.46	44.55	44.19	44.24	6,652,572	-0.25(-0.55%)
Jul 12, 2017	44.38	44.59	44.36	44.48	6,143,351	+0.28(+0.63%)
Jul 11, 2017	44.46	44.52	44.12	44.21	9,157,957	-0.16(-0.35%)
Jul 10, 2017	44.77	44.95	44.22	44.36	8,201,541	-0.34(-0.75%)
Jul 07, 2017	44.91	44.92	44.50	44.70	6,533,311	-0.04(-0.09%)
Jul 06, 2017	44.76	44.87	44.65	44.74	5,638,148	-0.17(-0.39%)
Jul 05, 2017	44.86	45.14	44.80	44.92	6,669,663	+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.