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 (%)
May 29, 2020	27.98	28.45	27.70	28.32	26,128,734	+0.17(+0.62%)
May 28, 2020	28.82	28.82	28.13	28.14	16,628,238	-0.17(-0.61%)
May 27, 2020	28.32	28.64	28.22	28.32	13,101,551	+0.56(+2.01%)
May 26, 2020	27.87	28.15	27.65	27.76	13,232,140	+0.40(+1.46%)
May 22, 2020	27.19	27.38	27.00	27.36	9,575,364	+0.14(+0.51%)
May 21, 2020	27.34	27.63	26.99	27.22	14,082,174	-0.17(-0.61%)
May 20, 2020	27.08	27.41	26.89	27.39	14,217,823	+0.47(+1.75%)
May 19, 2020	27.21	27.33	26.90	26.92	13,804,652	-0.35(-1.28%)
May 18, 2020	27.32	27.47	27.07	27.26	13,556,704	+0.73(+2.76%)
May 15, 2020	26.41	26.65	26.09	26.53	17,329,378	+0.25(+0.94%)
May 14, 2020	26.00	26.38	25.79	26.29	12,588,536	-0.07(-0.28%)
May 13, 2020	26.12	26.66	25.82	26.36	18,122,038	+0.20(+0.75%)
May 12, 2020	26.61	26.94	26.16	26.16	16,665,537	-0.25(-0.93%)
May 11, 2020	26.13	26.61	26.01	26.41	11,384,412	-0.23(-0.87%)
May 08, 2020	25.84	26.76	25.70	26.64	11,659,015	+1.19(+4.67%)
May 07, 2020	26.26	26.29	25.39	25.45	24,627,720	-0.46(-1.76%)
May 06, 2020	26.89	26.93	25.48	25.91	20,966,102	-0.78(-2.91%)
May 05, 2020	27.76	27.84	26.63	26.68	13,222,806	-0.88(-3.18%)
May 04, 2020	27.55	27.75	27.24	27.56	12,656,300	+0.07(+0.26%)

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.