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 29, 2016	35.17	35.73	35.06	35.69	17,531,320	+0.86(+2.48%)
Jan 28, 2016	33.94	34.98	33.89	34.83	12,735,791	+0.39(+1.14%)
Jan 27, 2016	34.46	35.12	34.18	34.44	14,204,637	+0.00(+0.00%)
Jan 26, 2016	34.29	34.87	34.08	34.44	14,302,921	+0.33(+0.96%)
Jan 25, 2016	34.16	34.54	34.04	34.11	11,432,642	+0.07(+0.21%)
Jan 22, 2016	33.97	34.12	33.60	34.04	11,041,454	+0.48(+1.44%)
Jan 21, 2016	33.57	33.73	33.15	33.56	10,531,589	+0.13(+0.40%)
Jan 20, 2016	33.63	33.96	32.80	33.42	16,372,123	-0.69(-2.02%)
Jan 19, 2016	33.75	34.26	33.70	34.11	13,544,841	+0.70(+2.10%)
Jan 15, 2016	33.32	33.41	33.41	33.41	16,753,775	-0.60(-1.75%)
Jan 14, 2016	33.70	34.29	33.59	34.01	11,537,007	+0.26(+0.76%)
Jan 13, 2016	34.67	34.67	33.70	33.75	13,206,557	-0.93(-2.69%)
Jan 12, 2016	35.02	35.09	34.41	34.68	9,635,716	-0.05(-0.13%)
Jan 11, 2016	34.27	34.89	34.27	34.73	14,087,975	+0.71(+2.09%)
Jan 08, 2016	34.05	34.60	33.90	34.02	12,086,231	+0.06(+0.17%)
Jan 07, 2016	33.83	34.64	33.78	33.96	12,520,414	-0.60(-1.74%)
Jan 06, 2016	33.91	34.74	33.88	34.56	13,159,577	+0.36(+1.06%)
Jan 05, 2016	33.57	34.31	33.54	34.20	10,898,930	+0.68(+2.02%)

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.