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 (%)
Sep 30, 2019	27.93	28.51	27.90	28.38	14,940,519	+0.53(+1.92%)
Sep 27, 2019	28.22	28.26	27.61	27.85	12,422,295	-0.37(-1.30%)
Sep 26, 2019	27.59	28.31	27.56	28.22	17,155,644	+0.07(+0.25%)
Sep 25, 2019	28.78	28.90	27.37	28.15	37,568,392	-0.12(-0.42%)
Sep 24, 2019	28.43	28.59	28.16	28.26	17,291,508	-0.10(-0.37%)
Sep 23, 2019	28.20	28.88	28.12	28.37	15,835,549	+0.05(+0.17%)
Sep 20, 2019	28.06	28.67	27.72	28.32	45,072,108	+0.48(+1.72%)
Sep 19, 2019	28.35	28.48	27.27	27.84	32,925,512	-0.50(-1.76%)
Sep 18, 2019	28.51	28.72	28.28	28.34	19,175,254	-0.33(-1.14%)
Sep 17, 2019	28.80	29.01	28.62	28.67	16,866,490	-0.07(-0.24%)
Sep 16, 2019	28.79	29.20	28.64	28.74	23,776,982	-0.42(-1.43%)
Sep 13, 2019	30.14	30.19	29.13	29.15	30,404,968	-1.12(-3.69%)
Sep 12, 2019	30.57	30.58	29.96	30.27	14,134,092	-0.18(-0.58%)
Sep 11, 2019	30.16	30.62	29.72	30.45	23,718,332	+0.33(+1.08%)
Sep 10, 2019	29.62	30.12	29.60	30.12	16,603,683	+0.14(+0.45%)
Sep 09, 2019	29.96	30.15	29.70	29.98	14,927,583	+0.13(+0.43%)
Sep 06, 2019	29.97	30.17	29.73	29.85	15,318,838	+0.00(+0.00%)
Sep 05, 2019	30.33	30.37	29.83	29.85	13,288,116	-0.31(-1.02%)
Sep 04, 2019	30.13	30.30	29.55	30.16	11,515,791	+0.18(+0.59%)

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.