Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.61 30.79 30.13 30.49 10,213,202 -0.32(-1.03%)
Jul 30, 2020 30.59 31.04 30.51 30.81 8,443,201 -0.04(-0.12%)
Jul 29, 2020 31.77 31.77 30.69 30.85 10,647,678 -0.66(-2.09%)
Jul 28, 2020 31.85 32.01 31.28 31.51 14,566,579 +0.29(+0.93%)
Jul 27, 2020 31.12 31.32 30.94 31.22 8,164,214 +0.21(+0.67%)
Jul 24, 2020 30.97 31.56 30.82 31.01 8,349,544 +0.20(+0.65%)
Jul 23, 2020 30.74 30.93 30.57 30.81 6,481,951 +0.18(+0.58%)
Jul 22, 2020 30.45 30.68 30.02 30.63 7,338,326 +0.09(+0.29%)
Jul 21, 2020 30.41 31.22 30.41 30.54 8,384,334 +0.26(+0.86%)
Jul 20, 2020 30.75 30.75 29.99 30.28 7,983,662 -0.50(-1.61%)
Jul 17, 2020 31.00 31.01 30.67 30.78 8,426,202 +0.04(+0.14%)
Jul 16, 2020 30.34 30.88 30.28 30.74 7,653,083 +0.36(+1.17%)
Jul 15, 2020 30.63 30.93 30.35 30.38 8,770,602 -0.04(-0.15%)
Jul 14, 2020 29.79 30.45 29.55 30.42 10,404,550 +0.63(+2.11%)
Jul 13, 2020 29.73 30.17 29.45 29.79 9,353,927 -0.04(-0.15%)
Jul 10, 2020 28.86 29.88 28.82 29.84 11,345,512 +1.24(+4.33%)
Jul 09, 2020 29.44 29.44 28.55 28.60 8,443,302 -0.95(-3.21%)
Jul 08, 2020 29.51 29.96 29.35 29.55 10,163,318 -0.04(-0.15%)
Jul 07, 2020 29.04 29.82 28.99 29.59 11,686,773 +0.25(+0.86%)
Jul 06, 2020 29.45 29.65 28.96 29.34 6,580,636 +0.15(+0.51%)
Jul 02, 2020 29.36 29.65 29.12 29.19 5,924,321 +0.12(+0.41%)
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.