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 30, 2019	27.33	27.90	27.30	27.77	15,267,562	+0.52(+1.92%)
Sep 27, 2019	27.61	27.66	27.02	27.25	12,694,215	-0.36(-1.30%)
Sep 26, 2019	27.00	27.70	26.97	27.61	17,531,176	+0.07(+0.25%)
Sep 25, 2019	28.17	28.28	26.78	27.54	38,390,752	-0.12(-0.42%)
Sep 24, 2019	27.82	27.98	27.56	27.66	17,670,014	-0.10(-0.37%)
Sep 23, 2019	27.59	28.26	27.52	27.76	16,182,184	+0.05(+0.17%)
Sep 20, 2019	27.46	28.06	27.13	27.71	46,058,720	+0.47(+1.72%)
Sep 19, 2019	27.75	27.87	26.69	27.24	33,646,240	-0.49(-1.76%)
Sep 18, 2019	27.90	28.10	27.67	27.73	19,594,994	-0.32(-1.14%)
Sep 17, 2019	28.18	28.39	28.01	28.05	17,235,692	-0.07(-0.24%)
Sep 16, 2019	28.18	28.58	28.03	28.12	24,297,452	-0.41(-1.43%)
Sep 13, 2019	29.50	29.55	28.50	28.53	31,070,522	-1.09(-3.69%)
Sep 12, 2019	29.91	29.93	29.32	29.62	14,443,483	-0.17(-0.58%)
Sep 11, 2019	29.51	29.96	29.08	29.79	24,237,520	+0.32(+1.08%)
Sep 10, 2019	28.99	29.47	28.96	29.47	16,967,132	+0.13(+0.45%)
Sep 09, 2019	29.32	29.50	29.06	29.34	15,254,342	+0.13(+0.43%)
Sep 06, 2019	29.33	29.53	29.09	29.22	15,654,162	+0.00(+0.00%)
Sep 05, 2019	29.68	29.71	29.19	29.22	13,578,989	-0.30(-1.02%)
Sep 04, 2019	29.49	29.65	28.92	29.51	11,767,868	+0.17(+0.59%)

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.