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 28, 2018	39.55	39.63	39.18	39.21	10,227,992	-0.30(-0.76%)
Sep 27, 2018	39.52	39.97	39.41	39.51	6,481,397	-0.03(-0.07%)
Sep 26, 2018	39.67	39.84	39.49	39.53	11,466,960	+0.06(+0.16%)
Sep 25, 2018	40.05	40.18	39.45	39.47	12,658,414	-0.23(-0.57%)
Sep 24, 2018	40.34	40.62	39.67	39.69	11,265,366	-0.97(-2.38%)
Sep 21, 2018	40.60	40.72	40.40	40.66	15,005,034	+0.19(+0.47%)
Sep 20, 2018	40.31	40.63	40.11	40.47	7,807,758	+0.27(+0.68%)
Sep 19, 2018	40.23	40.76	39.88	40.20	6,908,164	-0.20(-0.48%)
Sep 18, 2018	40.74	40.83	40.18	40.40	9,876,803	-0.20(-0.48%)
Sep 17, 2018	40.35	40.69	40.13	40.59	9,304,629	+0.24(+0.60%)
Sep 14, 2018	40.07	40.40	39.46	40.35	11,340,764	+0.40(+0.99%)
Sep 13, 2018	40.57	40.62	39.42	39.95	13,701,832	-0.76(-1.87%)
Sep 12, 2018	38.20	41.11	37.95	40.72	28,356,652	+2.54(+6.66%)
Sep 11, 2018	38.87	38.96	38.10	38.17	11,119,167	-0.71(-1.83%)
Sep 10, 2018	39.17	39.60	38.86	38.89	8,871,007	-0.22(-0.57%)
Sep 07, 2018	38.84	39.19	38.78	39.11	11,776,017	+0.09(+0.23%)
Sep 06, 2018	38.91	39.09	38.72	39.02	9,045,235	+0.09(+0.23%)
Sep 05, 2018	37.92	38.95	37.83	38.93	10,337,308	+0.99(+2.61%)

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.