Indicators

Altria Group (NY: MO )

44.83 +0.12 (+0.27%)

Streaming Delayed Price Updated: 2:54 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	40.03	40.38	39.77	40.37	8,456,417	+0.48(+1.21%)
Jan 30, 2023	39.62	40.20	39.58	39.89	7,661,621	+0.32(+0.82%)
Jan 27, 2023	39.77	39.94	39.48	39.57	10,315,519	-0.13(-0.34%)
Jan 26, 2023	40.13	40.16	39.55	39.70	10,538,013	-0.57(-1.42%)
Jan 25, 2023	40.11	42.12	39.80	40.28	8,961,257	+0.13(+0.34%)
Jan 24, 2023	46.23	46.23	34.14	40.14	5,565,122	-0.03(-0.07%)
Jan 23, 2023	40.37	40.64	40.12	40.17	8,436,464	-0.12(-0.29%)
Jan 20, 2023	40.03	40.35	39.82	40.29	9,372,246	+0.36(+0.90%)
Jan 19, 2023	39.59	40.29	39.55	39.93	9,027,910	+0.48(+1.20%)
Jan 18, 2023	40.47	40.52	38.90	39.45	14,827,606	-1.03(-2.55%)
Jan 17, 2023	41.03	41.27	40.37	40.48	8,044,815	-0.41(-1.01%)
Jan 13, 2023	40.62	40.92	40.46	40.89	7,009,561	+0.20(+0.48%)
Jan 12, 2023	41.15	41.17	40.65	40.70	6,325,752	-0.38(-0.92%)
Jan 11, 2023	41.40	41.63	40.76	41.07	7,517,953	-0.15(-0.37%)
Jan 10, 2023	41.59	41.72	41.09	41.23	7,760,635	+0.01(+0.02%)
Jan 09, 2023	41.64	41.77	41.17	41.22	7,673,251	-0.42(-1.01%)
Jan 06, 2023	41.20	41.90	41.09	41.64	7,843,747	+0.97(+2.38%)
Jan 05, 2023	40.64	40.79	40.33	40.67	8,532,071	-0.04(-0.09%)
Jan 04, 2023	40.72	41.14	40.50	40.71	8,820,417	-0.10(-0.24%)

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.