Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.51	42.32		42.17	11,115,477	+0.33(+0.79%)
Jan 28, 2022	41.40	41.85	40.93	41.83	9,111,922	+0.12(+0.28%)
Jan 27, 2022	41.35	42.44	41.08	41.72	13,617,371	+0.72(+1.76%)
Jan 26, 2022	41.49	41.77	40.71	41.00	14,135,004	-0.46(-1.12%)
Jan 25, 2022	41.00	41.62	40.32	41.46	11,650,527	+0.07(+0.16%)
Jan 24, 2022	41.63	42.01	40.49	41.40	15,260,451	-0.31(-0.74%)
Jan 21, 2022	41.83	42.25	41.51	41.70	10,749,760	-0.01(-0.02%)
Jan 20, 2022	41.33	41.95	41.10	41.71	11,425,381	+0.20(+0.48%)
Jan 19, 2022	41.79	41.87	41.32	41.51	7,751,796	-0.31(-0.73%)
Jan 18, 2022	42.24	42.57	41.73	41.82	10,710,511	-0.29(-0.69%)
Jan 14, 2022				42.11	0	+0.41(+0.99%)
Jan 13, 2022	41.11	41.79	41.04	41.69	10,953,622	+0.68(+1.66%)
Jan 12, 2022	40.87	41.07	40.28	41.01	15,312,124	+0.01(+0.02%)
Jan 11, 2022	41.73	41.85	40.82	41.01	18,821,848	-0.88(-2.10%)
Jan 10, 2022	41.51	41.98	41.40	41.88	16,157,122	+0.64(+1.55%)
Jan 07, 2022	40.77	41.43	40.69	41.25	9,772,329	+0.46(+1.14%)
Jan 06, 2022	40.76	41.20	40.50	40.78	12,226,132	+0.47(+1.17%)
Jan 05, 2022	40.24	40.83	40.05	40.31	13,883,626	-0.32(-0.80%)
Jan 04, 2022	39.78	40.89	39.76	40.63	14,054,250	+0.88(+2.21%)

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.