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 (%)
Feb 28, 2023	41.68	41.93	41.24	41.62	8,944,024	-0.10(-0.24%)
Feb 27, 2023	42.39	42.49	41.66	41.72	10,225,059	-0.56(-1.34%)
Feb 24, 2023	42.36	42.48	42.09	42.28	6,364,102	-0.30(-0.72%)
Feb 23, 2023	42.31	42.75	42.20	42.59	7,010,438	+0.33(+0.78%)
Feb 22, 2023	42.49	43.00	42.16	42.26	7,706,283	-0.27(-0.63%)
Feb 21, 2023	43.02	43.09	41.93	42.53	9,185,993	-0.56(-1.31%)
Feb 17, 2023	42.58	43.13	42.36	43.09	8,729,423	+0.60(+1.41%)
Feb 16, 2023	42.49	42.71	42.18	42.49	6,047,577	-0.22(-0.52%)
Feb 15, 2023	42.29	42.72	42.29	42.71	5,458,729	+0.22(+0.51%)
Feb 14, 2023	42.89	42.92	42.39	42.50	7,136,715	-0.39(-0.92%)
Feb 13, 2023	42.51	42.95	42.42	42.89	5,988,632	+0.55(+1.29%)
Feb 10, 2023	41.68	42.40	41.59	42.35	7,696,263	+0.82(+1.96%)
Feb 09, 2023	41.78	41.87	41.29	41.53	6,513,058	-0.15(-0.37%)
Feb 08, 2023	41.53	41.73	41.45	41.68	6,398,363	-0.05(-0.13%)
Feb 07, 2023	41.85	41.96	41.46	41.74	7,716,676	-0.36(-0.85%)
Feb 06, 2023	42.14	42.34	42.00	42.10	6,591,376	+0.04(+0.11%)
Feb 03, 2023	42.13	42.19	41.62	42.05	11,429,787	-0.05(-0.13%)
Feb 02, 2023	42.45	42.59	41.80	42.10	11,064,487	-0.51(-1.20%)

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.