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 (%)
Feb 28, 2020	27.78	28.58	27.22	28.49	34,011,388	+0.05(+0.17%)
Feb 27, 2020	29.53	29.97	28.44	28.44	19,663,960	-1.28(-4.32%)
Feb 26, 2020	29.92	30.42	29.72	29.72	20,253,384	-0.26(-0.87%)
Feb 25, 2020	30.85	31.23	29.86	29.99	17,674,624	-0.92(-2.99%)
Feb 24, 2020	31.96	32.24	30.75	30.91	26,780,736	-1.48(-4.55%)
Feb 21, 2020	32.03	32.62	31.98	32.39	13,274,703	+0.23(+0.72%)
Feb 20, 2020	31.82	32.22	31.71	32.15	7,427,462	+0.30(+0.93%)
Feb 19, 2020	31.93	32.10	31.71	31.86	8,344,274	-0.06(-0.18%)
Feb 18, 2020	31.83	32.13	31.77	31.91	17,052,036	+0.04(+0.11%)
Feb 14, 2020	32.27	32.30	31.69	31.88	12,789,802	-0.34(-1.05%)
Feb 13, 2020	32.05	32.40	31.74	32.22	8,659,823	+0.18(+0.55%)
Feb 12, 2020	32.16	32.22	31.66	32.04	14,923,815	-0.12(-0.37%)
Feb 11, 2020	32.52	32.60	32.08	32.16	13,905,743	-0.44(-1.36%)
Feb 10, 2020	32.57	32.94	32.42	32.60	8,886,273	-0.01(-0.04%)
Feb 07, 2020	32.93	32.94	32.27	32.62	10,115,476	-0.31(-0.94%)
Feb 06, 2020	32.82	33.14	32.76	32.93	12,416,503	+0.27(+0.82%)
Feb 05, 2020	32.83	33.27	32.57	32.66	19,150,494	-0.17(-0.52%)
Feb 04, 2020	33.25	33.33	32.82	32.83	14,347,583	+0.18(+0.56%)

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.