Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.07	39.12	38.52	38.60	12,747,480	-0.47(-1.20%)
Sep 28, 2017	39.25	39.47	38.98	39.07	14,676,109	-0.13(-0.34%)
Sep 27, 2017			38.80	39.20	14,364,887	-0.07(-0.17%)
Sep 26, 2017	39.05	39.66	38.97	39.27	20,786,322	+0.44(+1.14%)
Sep 25, 2017	38.05	38.86	38.01	38.83	18,480,268	+0.79(+2.08%)
Sep 22, 2017	37.46	38.18	37.39	38.04	14,047,308	+0.60(+1.61%)
Sep 21, 2017	37.20	37.46	36.99	37.43	10,567,545	+0.17(+0.46%)
Sep 20, 2017	37.92	37.97	36.99	37.26	11,543,444	-0.61(-1.62%)
Sep 19, 2017	38.07	38.08	37.84	37.88	9,216,868	-0.20(-0.53%)
Sep 18, 2017	37.74	38.12	37.74	38.08	10,483,628	+0.10(+0.27%)
Sep 15, 2017	37.94	38.23	37.49	37.97	27,219,074	+0.07(+0.18%)
Sep 14, 2017	37.81	37.99	37.65	37.91	12,408,120	+0.26(+0.70%)
Sep 13, 2017	37.79	37.90	37.58	37.65	10,714,129	+0.01(+0.02%)
Sep 12, 2017	37.60	37.66	37.41	37.64	9,775,443	+0.01(+0.02%)
Sep 11, 2017	37.69	37.81	37.60	37.63	11,950,866	+0.16(+0.42%)
Sep 08, 2017	37.75	37.85	37.36	37.48	11,186,495	-0.30(-0.80%)
Sep 07, 2017	38.21	38.27	37.64	37.78	11,669,431	-0.33(-0.85%)
Sep 06, 2017	37.89	38.33	37.73	38.10	15,719,041	+0.24(+0.64%)
Sep 05, 2017	38.13	38.30	37.67	37.86	14,944,230	-0.40(-1.05%)

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.