Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.18	43.25	42.96	43.09	18,935,700	-0.07(-0.17%)
Jan 30, 2017	42.97	43.22	42.87	43.16	14,162,378	+0.16(+0.38%)
Jan 27, 2017	42.89	43.01	42.74	43.00	9,772,600	+0.11(+0.25%)
Jan 26, 2017	43.02	43.03	42.76	42.89	9,861,744	-0.07(-0.16%)
Jan 25, 2017	43.00	43.11	42.84	42.95	10,089,183	+0.12(+0.28%)
Jan 24, 2017	42.71	42.85	42.62	42.83	10,739,164	+0.13(+0.30%)
Jan 23, 2017	42.51	42.76	42.37	42.71	10,752,229	+0.33(+0.77%)
Jan 20, 2017	42.17	42.44	42.16	42.38	16,830,490	+0.28(+0.66%)
Jan 19, 2017	41.85	42.13	41.77	42.10	12,973,720	+0.24(+0.56%)
Jan 18, 2017	41.50	41.89	41.50	41.87	13,320,515	+0.41(+0.99%)
Jan 17, 2017	41.05	41.48	40.88	41.45	14,878,334	+0.54(+1.33%)
Jan 13, 2017		40.91	40.91	40.91	0	+0.04(+0.10%)
Jan 12, 2017	40.84	40.98	40.73	40.87	8,270,085	-0.08(-0.21%)
Jan 11, 2017	41.03	41.21	40.88	40.95	9,281,490	-0.04(-0.10%)
Jan 10, 2017	41.25	41.27	40.89	40.99	8,634,523	-0.14(-0.34%)
Jan 09, 2017	41.30	41.36	41.08	41.13	7,954,621	-0.17(-0.41%)
Jan 06, 2017	41.13	41.36	41.03	41.30	8,137,436	+0.18(+0.44%)
Jan 05, 2017	41.15	41.33	40.85	41.12	13,502,044	+0.05(+0.12%)
Jan 04, 2017	41.27	41.64	41.02	41.07	12,477,206	+0.13(+0.33%)

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.