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 (%)
Jan 31, 2022	41.50	42.31		42.15	11,119,728	+0.33(+0.79%)
Jan 28, 2022	41.38	41.84	40.92	41.82	9,115,407	+0.12(+0.28%)
Jan 27, 2022	41.34	42.42	41.06	41.70	13,622,578	+0.72(+1.76%)
Jan 26, 2022	41.47	41.75	40.69	40.98	14,140,409	-0.46(-1.12%)
Jan 25, 2022	40.98	41.60	40.30	41.45	11,654,983	+0.07(+0.16%)
Jan 24, 2022	41.61	41.99	40.48	41.38	15,266,287	-0.31(-0.74%)
Jan 21, 2022	41.81	42.23	41.50	41.69	10,753,871	-0.01(-0.02%)
Jan 20, 2022	41.31	41.93	41.08	41.69	11,429,750	+0.20(+0.48%)
Jan 19, 2022	41.78	41.85	41.30	41.50	7,754,760	-0.31(-0.73%)
Jan 18, 2022	42.22	42.56	41.72	41.80	10,714,607	-0.29(-0.69%)
Jan 14, 2022				42.09	0	+0.41(+0.99%)
Jan 13, 2022	41.10	41.78	41.02	41.68	10,957,811	+0.68(+1.66%)
Jan 12, 2022	40.85	41.06	40.27	41.00	15,317,980	+0.01(+0.02%)
Jan 11, 2022	41.71	41.84	40.81	40.99	18,829,046	-0.88(-2.10%)
Jan 10, 2022	41.50	41.97	41.39	41.87	16,163,301	+0.64(+1.55%)
Jan 07, 2022	40.76	41.42	40.68	41.23	9,776,066	+0.46(+1.14%)
Jan 06, 2022	40.74	41.19	40.48	40.77	12,230,808	+0.47(+1.17%)
Jan 05, 2022	40.22	40.82	40.04	40.29	13,888,936	-0.32(-0.80%)
Jan 04, 2022	39.76	40.87	39.75	40.62	14,059,624	+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.