Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.56	37.92	37.45	37.69	13,761,785	-0.12(-0.32%)
Jul 28, 2022	37.81	38.24	37.58	37.81	8,233,120	-0.06(-0.16%)
Jul 27, 2022	37.80	37.99	37.44	37.87	10,872,796	-0.06(-0.16%)
Jul 26, 2022	37.66	38.04	37.65	37.93	6,520,619	+0.27(+0.71%)
Jul 25, 2022	37.18	37.70	37.11	37.67	6,223,134	+0.64(+1.72%)
Jul 22, 2022	36.87	37.20	36.81	37.03	6,412,806	+0.27(+0.75%)
Jul 21, 2022	36.14	36.77	36.10	36.76	8,197,742	+0.39(+1.06%)
Jul 20, 2022	36.87	36.95	36.27	36.37	10,152,071	-0.55(-1.49%)
Jul 19, 2022	36.66	37.00	36.61	36.92	8,390,167	+0.59(+1.63%)
Jul 18, 2022	36.38	36.68	36.15	36.33	12,215,980	+0.24(+0.67%)
Jul 15, 2022	36.30	36.34	35.70	36.09	16,650,081	+0.31(+0.86%)
Jul 14, 2022	35.66	35.87	35.41	35.78	10,076,367	-0.28(-0.79%)
Jul 13, 2022	36.17	36.49	36.00	36.06	8,827,418	-0.30(-0.83%)
Jul 12, 2022	36.12	37.24	36.04	36.36	10,307,980	+0.31(+0.86%)
Jul 11, 2022	35.89	36.89	35.79	36.05	12,399,507	+0.37(+1.04%)
Jul 08, 2022	35.48	35.94	35.44	35.68	8,064,665	-0.25(-0.69%)
Jul 07, 2022	35.64	36.08	35.60	35.93	10,132,139	+0.56(+1.58%)
Jul 06, 2022	36.35	36.49	35.30	35.37	13,278,494	-0.48(-1.34%)
Jul 05, 2022	35.91	35.96	35.24	35.85	9,808,963	-0.46(-1.25%)

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.