Indicators

Altria Group (NY: MO )

44.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.57	32.73	32.22	32.25	30,205,906	-0.37(-1.15%)
Jun 27, 2019	32.62	32.88	32.39	32.62	8,672,554	-0.03(-0.08%)
Jun 26, 2019	32.77	32.94	32.43	32.65	15,371,170	-0.57(-1.72%)
Jun 25, 2019	33.15	33.33	32.76	33.22	10,566,956	+0.20(+0.60%)
Jun 24, 2019	32.77	33.39	32.63	33.03	14,998,022	+0.33(+1.02%)
Jun 21, 2019	34.10	34.29	32.63	32.69	33,870,444	-1.54(-4.50%)
Jun 20, 2019	34.22	34.33	33.99	34.23	13,657,591	+0.25(+0.72%)
Jun 19, 2019	34.13	34.23	33.78	33.99	12,028,930	-0.15(-0.44%)
Jun 18, 2019	34.78	34.91	34.06	34.14	9,180,946	-0.50(-1.45%)
Jun 17, 2019	34.32	34.87	34.31	34.64	7,159,302	+0.00(+0.00%)
Jun 14, 2019	34.81	35.06	34.38	34.64	8,323,651	-0.24(-0.68%)
Jun 13, 2019	34.83	35.03	34.52	34.88	5,982,098	+0.29(+0.83%)
Jun 12, 2019	34.49	34.89	34.28	34.59	9,989,662	-0.38(-1.07%)
Jun 11, 2019	34.43	35.18	34.41	34.97	10,005,466	+0.63(+1.84%)
Jun 10, 2019	34.53	34.67	34.18	34.34	7,440,550	-0.11(-0.33%)
Jun 07, 2019	34.32	34.68	34.28	34.45	7,697,450	+0.42(+1.24%)
Jun 06, 2019	33.47	34.31	33.45	34.03	10,838,741	+0.71(+2.13%)
Jun 05, 2019	33.92	33.98	32.84	33.32	12,962,336	-0.49(-1.45%)
Jun 04, 2019	34.05	34.07	33.69	33.81	8,719,016	+0.21(+0.64%)

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.