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, 2023	40.04	40.40	39.78	40.39	8,453,184	+0.48(+1.21%)
Jan 30, 2023	39.64	40.21	39.60	39.91	7,658,692	+0.32(+0.82%)
Jan 27, 2023	39.79	39.95	39.50	39.58	10,311,575	-0.13(-0.34%)
Jan 26, 2023	40.15	40.18	39.57	39.72	10,533,985	-0.57(-1.42%)
Jan 25, 2023	40.13	42.14	39.82	40.29	8,957,831	+0.13(+0.33%)
Jan 24, 2023	46.25	46.25	34.15	40.16	5,562,994	-0.03(-0.07%)
Jan 23, 2023	40.38	40.66	40.14	40.18	8,433,239	-0.12(-0.29%)
Jan 20, 2023	40.04	40.36	39.84	40.30	9,368,663	+0.36(+0.90%)
Jan 19, 2023	39.60	40.30	39.57	39.94	9,024,478	+0.48(+1.20%)
Jan 18, 2023	40.49	40.53	38.91	39.47	14,821,938	-1.03(-2.55%)
Jan 17, 2023	41.05	41.29	40.38	40.50	8,041,739	-0.41(-1.01%)
Jan 13, 2023	40.63	40.94	40.48	40.91	7,006,881	+0.20(+0.48%)
Jan 12, 2023	41.16	41.19	40.67	40.71	6,323,334	-0.38(-0.92%)
Jan 11, 2023	41.41	41.65	40.78	41.09	7,515,079	-0.15(-0.37%)
Jan 10, 2023	41.61	41.74	41.11	41.24	7,757,908	+0.01(+0.02%)
Jan 09, 2023	41.65	41.79	41.19	41.23	7,670,318	-0.42(-1.01%)
Jan 06, 2023	41.22	41.91	41.11	41.65	7,840,748	+0.97(+2.38%)
Jan 05, 2023	40.66	40.80	40.35	40.69	8,528,809	-0.04(-0.09%)
Jan 04, 2023	40.73	41.15	40.52	40.72	8,817,045	-0.10(-0.24%)

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.