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 (%)
Nov 30, 2020	30.41	30.43	29.92	30.09	19,149,170	-0.41(-1.34%)
Nov 27, 2020	30.53	30.63	30.20	30.50	6,173,216	-0.01(-0.02%)
Nov 25, 2020	30.90	30.98	30.49	30.51	8,580,618	-0.47(-1.51%)
Nov 24, 2020	30.84	31.39	30.73	30.98	14,134,498	+0.60(+1.99%)
Nov 23, 2020	30.22	30.54	30.08	30.37	8,835,466	+0.20(+0.65%)
Nov 20, 2020	30.10	30.34	30.01	30.18	8,016,552	-0.09(-0.30%)
Nov 19, 2020	30.23	30.53	29.74	30.27	10,846,916	-0.08(-0.27%)
Nov 18, 2020	31.14	31.27	30.34	30.35	10,385,722	-0.77(-2.48%)
Nov 17, 2020	31.07	31.34	30.89	31.12	6,887,863	-0.22(-0.70%)
Nov 16, 2020	30.84	31.37	30.62	31.34	9,654,018	+0.87(+2.85%)
Nov 13, 2020	30.03	30.53	29.77	30.47	8,673,790	+0.63(+2.10%)
Nov 12, 2020	29.89	29.97	29.39	29.85	10,342,949	-0.20(-0.65%)
Nov 11, 2020	30.10	30.11	29.57	30.04	12,099,792	+0.13(+0.43%)
Nov 10, 2020	29.24	30.00	29.07	29.91	17,530,022	+1.07(+3.72%)
Nov 09, 2020	29.51	29.79	28.80	28.84	21,921,072	+0.68(+2.41%)
Nov 06, 2020	28.23	28.60	28.01	28.16	10,609,373	-0.03(-0.11%)
Nov 05, 2020	29.04	29.06	28.18	28.19	12,713,917	-0.58(-2.02%)
Nov 04, 2020	28.52	29.33	28.46	28.77	16,942,298	+0.52(+1.85%)
Nov 03, 2020	27.75	28.39	27.74	28.25	14,018,162	+0.69(+2.49%)

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.