Indicators

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.71	33.84	33.64	33.76	3,942,645	-0.03(-0.10%)
Nov 27, 2019	33.63	33.84	33.54	33.80	8,360,458	+0.36(+1.08%)
Nov 26, 2019	33.37	33.66	33.13	33.44	15,823,516	-0.03(-0.08%)
Nov 25, 2019	33.47	33.57	33.18	33.46	11,312,820	+0.18(+0.53%)
Nov 22, 2019	33.20	33.33	32.91	33.29	13,626,298	+0.12(+0.37%)
Nov 21, 2019	32.91	33.22	32.68	33.17	12,511,255	+0.25(+0.76%)
Nov 20, 2019	31.79	33.87	31.68	32.91	22,467,254	+1.03(+3.24%)
Nov 19, 2019	32.85	32.93	31.85	31.88	15,132,279	-0.96(-2.92%)
Nov 18, 2019	32.59	33.02	32.36	32.84	16,972,138	+0.25(+0.77%)
Nov 15, 2019	31.64	32.59	31.60	32.59	12,262,770	+0.91(+2.87%)
Nov 14, 2019	31.90	32.01	31.65	31.68	9,440,599	-0.14(-0.43%)
Nov 13, 2019	31.83	32.21	31.81	31.81	11,432,112	-0.12(-0.36%)
Nov 12, 2019	31.52	31.94	31.33	31.93	9,762,220	+0.40(+1.27%)
Nov 11, 2019	31.43	31.70	31.30	31.53	8,678,382	+0.00(+0.00%)
Nov 08, 2019	31.15	31.53	31.00	31.53	8,250,498	+0.29(+0.94%)
Nov 07, 2019	31.36	31.37	31.00	31.24	12,340,013	+0.05(+0.15%)
Nov 06, 2019	31.53	31.55	30.99	31.19	11,353,595	-0.23(-0.74%)
Nov 05, 2019	31.00	31.54	30.86	31.42	13,855,912	+0.44(+1.43%)
Nov 04, 2019	30.68	31.04	30.65	30.98	13,047,137	+0.37(+1.20%)

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.