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 (%)
Apr 30, 2020 30.70 30.70 28.30 28.45 19,077,192 -0.88(-3.01%)
Apr 29, 2020 29.72 29.91 29.33 29.33 10,139,017 -0.17(-0.59%)
Apr 28, 2020 29.51 30.05 29.41 29.51 9,793,148 +0.70(+2.42%)
Apr 27, 2020 28.72 29.15 28.44 28.81 8,369,566 +0.24(+0.84%)
Apr 24, 2020 28.09 28.68 28.04 28.57 12,120,538 +0.70(+2.52%)
Apr 23, 2020 27.55 28.15 27.49 27.87 9,908,813 +0.46(+1.69%)
Apr 22, 2020 27.86 27.89 27.15 27.41 15,438,928 +0.04(+0.13%)
Apr 21, 2020 27.54 28.14 27.18 27.37 20,813,540 -0.95(-3.35%)
Apr 20, 2020 29.18 29.29 28.05 28.32 18,250,680 -1.29(-4.36%)
Apr 17, 2020 29.72 30.41 29.45 29.61 14,424,206 +0.33(+1.11%)
Apr 16, 2020 29.79 29.95 29.12 29.28 10,245,056 -0.37(-1.25%)
Apr 15, 2020 29.78 29.88 29.15 29.65 10,230,023 -0.88(-2.87%)
Apr 14, 2020 29.72 30.72 29.64 30.53 11,763,255 +1.22(+4.15%)
Apr 13, 2020 29.54 29.68 28.80 29.31 11,657,024 -0.34(-1.15%)
Apr 09, 2020 29.09 30.11 29.09 29.65 12,325,134 +0.57(+1.94%)
Apr 08, 2020 28.19 29.54 27.99 29.09 16,179,227 +1.20(+4.29%)
Apr 07, 2020 27.70 28.92 27.26 27.89 16,584,606 +0.87(+3.22%)
Apr 06, 2020 27.91 28.17 26.84 27.02 19,953,520 -0.09(-0.35%)
Apr 03, 2020 26.54 27.33 26.20 27.12 14,262,240 +0.86(+3.29%)
Apr 02, 2020 26.19 26.49 25.62 26.25 19,857,580 -1.01(-3.70%)
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.