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 (%)
Sep 29, 2017	39.91	39.96	39.35	39.43	12,479,190	-0.48(-1.20%)
Sep 28, 2017	40.10	40.31	39.82	39.91	14,367,227	-0.14(-0.34%)
Sep 27, 2017			39.63	40.05	14,062,555	-0.07(-0.17%)
Sep 26, 2017	39.89	40.52	39.81	40.12	20,348,842	+0.45(+1.14%)
Sep 25, 2017	38.87	39.70	38.82	39.66	18,091,322	+0.81(+2.08%)
Sep 22, 2017	38.27	39.00	38.19	38.85	13,751,661	+0.62(+1.61%)
Sep 21, 2017	38.00	38.27	37.79	38.24	10,345,134	+0.17(+0.46%)
Sep 20, 2017	38.74	38.78	37.79	38.06	11,300,494	-0.63(-1.62%)
Sep 19, 2017	38.89	38.90	38.65	38.69	9,022,884	-0.21(-0.53%)
Sep 18, 2017	38.55	38.94	38.55	38.90	10,262,984	+0.11(+0.27%)
Sep 15, 2017	38.75	39.05	38.29	38.79	26,646,206	+0.07(+0.18%)
Sep 14, 2017	38.62	38.81	38.46	38.72	12,146,971	+0.27(+0.70%)
Sep 13, 2017	38.60	38.72	38.38	38.46	10,488,635	+0.01(+0.02%)
Sep 12, 2017	38.41	38.47	38.21	38.45	9,569,705	+0.01(+0.02%)
Sep 11, 2017	38.50	38.62	38.41	38.44	11,699,343	+0.16(+0.42%)
Sep 08, 2017	38.56	38.67	38.16	38.28	10,951,059	-0.31(-0.80%)
Sep 07, 2017	39.03	39.10	38.45	38.59	11,423,831	-0.33(-0.85%)
Sep 06, 2017	38.70	39.16	38.54	38.92	15,388,211	+0.25(+0.64%)
Sep 05, 2017	38.95	39.13	38.48	38.68	14,629,707	-0.41(-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.