Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.01	45.50	44.99	45.37	11,825,067	+0.20(+0.44%)
Feb 27, 2017	45.10	45.27	45.08	45.17	10,436,279	+0.10(+0.21%)
Feb 24, 2017	45.03	45.24	44.97	45.07	8,190,545	-0.02(-0.04%)
Feb 23, 2017	44.70	45.15	44.62	45.09	6,798,148	+0.52(+1.17%)
Feb 22, 2017	44.54	44.67	44.38	44.57	7,267,777	-0.03(-0.07%)
Feb 21, 2017	44.08	44.65	44.06	44.60	8,800,476	+0.41(+0.93%)
Feb 17, 2017		44.19	44.19	44.19	0	+0.16(+0.36%)
Feb 16, 2017	43.70	44.03	43.60	44.03	9,237,519	+0.33(+0.75%)
Feb 15, 2017	43.43	43.76	43.32	43.70	8,622,057	+0.18(+0.40%)
Feb 14, 2017	43.60	43.73	43.41	43.53	8,455,096	-0.10(-0.22%)
Feb 13, 2017	43.89	43.96	43.60	43.63	8,547,179	-0.23(-0.52%)
Feb 10, 2017	43.84	43.95	43.70	43.86	6,861,123	-0.04(-0.10%)
Feb 09, 2017	43.69	43.93	43.55	43.90	8,558,981	+0.21(+0.47%)
Feb 08, 2017	43.67	43.96	43.63	43.69	8,006,422	-0.03(-0.07%)
Feb 07, 2017	43.32	43.76	43.29	43.72	8,643,808	+0.55(+1.28%)
Feb 06, 2017	43.24	43.48	43.17	43.17	8,574,526	-0.12(-0.28%)
Feb 03, 2017	43.29	43.58	43.04	43.29	11,257,732	+0.02(+0.06%)
Feb 02, 2017	43.40	43.65	43.20	43.27	13,389,186	+0.04(+0.08%)

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.