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 (%)
Sep 29, 2023	40.37	40.50	40.06	40.18	6,065,651	-0.09(-0.21%)
Sep 28, 2023	40.13	40.37	39.92	40.27	5,970,715	+0.22(+0.55%)
Sep 27, 2023	40.05	40.15	39.74	40.05	6,826,726	+0.01(+0.02%)
Sep 26, 2023	40.22	40.32	39.99	40.04	6,449,958	-0.18(-0.45%)
Sep 25, 2023	40.34	40.23	40.03	40.22	7,020,223	-0.23(-0.57%)
Sep 22, 2023	40.95	41.03	40.42	40.45	8,559,096	-0.55(-1.35%)
Sep 21, 2023	41.09	41.20	40.80	41.01	7,394,611	-0.12(-0.30%)
Sep 20, 2023	41.23	41.51	41.10	41.13	6,117,524	-0.02(-0.05%)
Sep 19, 2023	41.44	41.52	41.08	41.15	9,181,541	-0.28(-0.67%)
Sep 18, 2023	41.80	41.81	41.31	41.43	8,341,974	-0.17(-0.41%)
Sep 15, 2023	41.98	42.17	41.56	41.60	30,218,964	-0.54(-1.29%)
Sep 14, 2023	41.87	42.19	41.68	42.14	10,217,506	+0.32(+0.75%)
Sep 13, 2023	42.06	42.06	41.69	41.83	9,550,002	-0.11(-0.27%)
Sep 12, 2023	41.62	42.09	41.61	41.94	8,296,884	+0.38(+0.92%)
Sep 11, 2023	41.33	41.95	41.29	41.56	10,232,976	+0.36(+0.86%)
Sep 08, 2023	40.97	41.22	40.79	41.20	7,314,934	+0.34(+0.82%)
Sep 07, 2023	40.87	41.01	40.58	40.86	7,910,713	+0.18(+0.44%)
Sep 06, 2023	41.13	41.15	40.61	40.69	10,813,507	-0.52(-1.27%)
Sep 05, 2023	41.18	41.56	41.16	41.21	9,912,623	-0.02(-0.05%)

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.