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 (%)
Nov 30, 2020	30.42	30.45	29.93	30.11	19,141,848	-0.41(-1.34%)
Nov 27, 2020	30.54	30.64	30.21	30.51	6,170,857	-0.01(-0.02%)
Nov 25, 2020	30.92	30.99	30.50	30.52	8,577,337	-0.47(-1.51%)
Nov 24, 2020	30.85	31.40	30.74	30.99	14,129,095	+0.60(+1.99%)
Nov 23, 2020	30.23	30.55	30.09	30.39	8,832,088	+0.20(+0.65%)
Nov 20, 2020	30.11	30.35	30.02	30.19	8,013,488	-0.09(-0.30%)
Nov 19, 2020	30.24	30.54	29.75	30.28	10,842,770	-0.08(-0.27%)
Nov 18, 2020	31.15	31.28	30.36	30.36	10,381,752	-0.77(-2.48%)
Nov 17, 2020	31.08	31.35	30.90	31.13	6,885,229	-0.22(-0.70%)
Nov 16, 2020	30.85	31.38	30.63	31.35	9,650,328	+0.87(+2.85%)
Nov 13, 2020	30.04	30.54	29.78	30.48	8,670,474	+0.63(+2.10%)
Nov 12, 2020	29.90	29.98	29.40	29.86	10,338,995	-0.20(-0.65%)
Nov 11, 2020	30.11	30.12	29.58	30.05	12,095,166	+0.13(+0.43%)
Nov 10, 2020	29.25	30.02	29.09	29.93	17,523,320	+1.07(+3.72%)
Nov 09, 2020	29.52	29.80	28.81	28.85	21,912,692	+0.68(+2.41%)
Nov 06, 2020	28.24	28.61	28.02	28.17	10,605,317	-0.03(-0.11%)
Nov 05, 2020	29.06	29.07	28.19	28.20	12,709,057	-0.58(-2.02%)
Nov 04, 2020	28.53	29.34	28.47	28.78	16,935,822	+0.52(+1.85%)
Nov 03, 2020	27.76	28.40	27.75	28.26	14,012,803	+0.69(+2.49%)

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.