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 (%)
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.