Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.65 28.24 26.64 28.03 21,888,076 +0.99(+3.65%)
Mar 30, 2020 26.73 27.49 26.36 27.04 25,317,918 +0.49(+1.83%)
Mar 27, 2020 25.01 27.57 24.68 26.56 20,252,080 +0.00(+0.00%)
Mar 26, 2020 25.11 26.69 25.11 26.56 19,878,452 +1.65(+6.60%)
Mar 25, 2020 23.36 26.20 22.98 24.91 29,717,190 +1.44(+6.15%)
Mar 24, 2020 23.29 24.17 23.03 23.47 29,993,492 +1.33(+6.03%)
Mar 23, 2020 23.22 23.46 21.83 22.14 34,331,364 -2.05(-8.46%)
Mar 20, 2020 25.51 26.09 24.08 24.18 30,612,912 -1.99(-7.60%)
Mar 19, 2020 26.55 26.55 24.57 26.17 22,521,168 -0.86(-3.18%)
Mar 18, 2020 26.45 27.51 24.69 27.03 25,822,796 -1.08(-3.84%)
Mar 17, 2020 27.44 28.63 26.90 28.11 24,058,282 +1.15(+4.26%)
Mar 16, 2020 25.35 29.11 24.25 26.96 25,560,852 -1.30(-4.62%)
Mar 13, 2020 26.98 28.36 25.91 28.27 23,118,734 +2.57(+10.02%)
Mar 12, 2020 26.43 27.23 25.24 25.69 27,388,654 -2.86(-10.03%)
Mar 11, 2020 28.82 29.31 28.32 28.56 23,473,154 -1.18(-3.96%)
Mar 10, 2020 29.25 30.00 28.51 29.73 29,103,622 +1.28(+4.49%)
Mar 09, 2020 28.08 29.47 27.82 28.46 23,358,478 -1.28(-4.29%)
Mar 06, 2020 29.53 29.94 29.01 29.73 21,951,096 -0.71(-2.34%)
Mar 05, 2020 30.14 30.95 30.01 30.45 16,303,416 -0.54(-1.75%)
Mar 04, 2020 29.91 31.00 29.69 30.99 17,874,408 +1.43(+4.84%)
Mar 03, 2020 29.74 30.76 29.25 29.56 25,558,712 -0.12(-0.40%)
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.