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 30, 2015	30.30	30.57	29.71	29.76	17,755,122	-0.72(-2.37%)
Jan 29, 2015	30.24	30.58	30.06	30.49	11,539,793	+0.21(+0.70%)
Jan 28, 2015	30.69	30.93	30.23	30.27	11,236,164	-0.31(-1.01%)
Jan 27, 2015	30.29	30.70	30.27	30.58	10,062,783	+0.07(+0.22%)
Jan 26, 2015	30.39	30.53	30.18	30.52	10,971,029	+0.14(+0.46%)
Jan 23, 2015	30.65	30.67	30.37	30.38	11,755,249	-0.26(-0.86%)
Jan 22, 2015	30.63	30.66	30.31	30.64	12,789,400	+0.22(+0.72%)
Jan 21, 2015	30.13	30.46	30.01	30.42	10,246,750	+0.25(+0.82%)
Jan 20, 2015	30.25	30.54	29.82	30.17	11,571,178	+0.44(+1.47%)
Jan 16, 2015	29.34	29.74	29.74	29.74	17,968,988	+0.33(+1.11%)
Jan 15, 2015	29.00	29.62	29.05	29.41	14,451,986	+0.41(+1.43%)
Jan 14, 2015	28.59	29.01	28.45	29.00	11,122,367	+0.23(+0.80%)
Jan 13, 2015	28.68	29.02	28.54	28.77	13,309,996	+0.22(+0.79%)
Jan 12, 2015	28.47	28.70	28.42	28.54	11,363,333	+0.18(+0.63%)
Jan 09, 2015	28.58	28.65	28.30	28.36	11,575,108	-0.07(-0.24%)
Jan 08, 2015	28.17	28.55	28.14	28.43	8,372,897	+0.47(+1.68%)
Jan 07, 2015	27.65	28.04	27.65	27.96	9,798,561	+0.50(+1.84%)
Jan 06, 2015	27.47	27.83	27.40	27.45	12,916,192	+0.16(+0.60%)
Jan 05, 2015	27.26	27.46	27.20	27.29	12,310,150	-0.16(-0.57%)

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.