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 (%)
Sep 28, 2018 38.72 38.80 38.36 38.38 10,447,883 -0.29(-0.76%)
Sep 27, 2018 38.69 39.13 38.59 38.67 6,620,741 -0.03(-0.07%)
Sep 26, 2018 38.84 39.01 38.66 38.70 11,713,488 +0.06(+0.16%)
Sep 25, 2018 39.20 39.34 38.62 38.64 12,930,556 -0.22(-0.57%)
Sep 24, 2018 39.50 39.77 38.83 38.86 11,507,560 -0.95(-2.38%)
Sep 21, 2018 39.74 39.87 39.55 39.81 15,327,627 +0.18(+0.47%)
Sep 20, 2018 39.46 39.78 39.26 39.62 7,975,617 +0.27(+0.68%)
Sep 19, 2018 39.38 39.90 39.04 39.36 7,056,682 -0.19(-0.48%)
Sep 18, 2018 39.88 39.97 39.34 39.55 10,089,144 -0.19(-0.48%)
Sep 17, 2018 39.50 39.83 39.29 39.74 9,504,668 +0.24(+0.60%)
Sep 14, 2018 39.23 39.55 38.63 39.50 11,584,578 +0.39(+0.99%)
Sep 13, 2018 39.72 39.76 38.59 39.11 13,996,407 -0.74(-1.87%)
Sep 12, 2018 37.39 40.24 37.15 39.86 28,966,290 +2.49(+6.66%)
Sep 11, 2018 38.05 38.14 37.29 37.37 11,358,218 -0.70(-1.83%)
Sep 10, 2018 38.34 38.76 38.04 38.07 9,061,725 -0.22(-0.57%)
Sep 07, 2018 38.02 38.37 37.96 38.29 12,029,190 +0.09(+0.23%)
Sep 06, 2018 38.09 38.27 37.90 38.20 9,239,698 +0.09(+0.23%)
Sep 05, 2018 37.12 38.13 37.03 38.11 10,559,550 +0.97(+2.61%)
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.