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 (%)
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.