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	27.97	28.44	27.69	28.31	26,138,726	+0.17(+0.62%)
May 28, 2020	28.81	28.81	28.12	28.13	16,634,598	-0.17(-0.61%)
May 27, 2020	28.31	28.63	28.21	28.31	13,106,562	+0.56(+2.01%)
May 26, 2020	27.86	28.14	27.64	27.75	13,237,201	+0.40(+1.46%)
May 22, 2020	27.18	27.37	26.99	27.35	9,579,026	+0.14(+0.51%)
May 21, 2020	27.33	27.62	26.98	27.21	14,087,560	-0.17(-0.61%)
May 20, 2020	27.07	27.40	26.88	27.38	14,223,261	+0.47(+1.75%)
May 19, 2020	27.20	27.32	26.89	26.91	13,809,932	-0.35(-1.28%)
May 18, 2020	27.30	27.46	27.06	27.25	13,561,888	+0.73(+2.76%)
May 15, 2020	26.40	26.64	26.08	26.52	17,336,006	+0.25(+0.94%)
May 14, 2020	25.99	26.37	25.78	26.28	12,593,350	-0.07(-0.28%)
May 13, 2020	26.11	26.65	25.81	26.35	18,128,968	+0.20(+0.75%)
May 12, 2020	26.60	26.93	26.15	26.15	16,671,911	-0.25(-0.93%)
May 11, 2020	26.12	26.60	26.00	26.40	11,388,766	-0.23(-0.87%)
May 08, 2020	25.83	26.75	25.69	26.63	11,663,475	+1.19(+4.67%)
May 07, 2020	26.25	26.28	25.38	25.44	24,637,140	-0.46(-1.76%)
May 06, 2020	26.88	26.92	25.47	25.90	20,974,122	-0.78(-2.91%)
May 05, 2020	27.75	27.83	26.62	26.67	13,227,864	-0.88(-3.18%)
May 04, 2020	27.54	27.74	27.23	27.55	12,661,140	+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.