Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.55	37.90	37.44	37.68	13,767,049	-0.12(-0.32%)
Jul 28, 2022	37.80	38.23	37.57	37.80	8,236,269	-0.06(-0.16%)
Jul 27, 2022	37.78	37.97	37.43	37.86	10,876,955	-0.06(-0.16%)
Jul 26, 2022	37.64	38.02	37.64	37.92	6,523,113	+0.27(+0.71%)
Jul 25, 2022	37.16	37.69	37.09	37.65	6,225,514	+0.64(+1.72%)
Jul 22, 2022	36.85	37.19	36.79	37.02	6,415,259	+0.27(+0.75%)
Jul 21, 2022	36.12	36.76	36.09	36.74	8,200,878	+0.39(+1.06%)
Jul 20, 2022	36.85	36.93	36.26	36.36	10,155,954	-0.55(-1.49%)
Jul 19, 2022	36.65	36.98	36.60	36.91	8,393,376	+0.59(+1.63%)
Jul 18, 2022	36.36	36.66	36.13	36.31	12,220,652	+0.24(+0.67%)
Jul 15, 2022	36.29	36.32	35.69	36.07	16,656,450	+0.31(+0.86%)
Jul 14, 2022	35.65	35.86	35.39	35.76	10,080,222	-0.28(-0.79%)
Jul 13, 2022	36.16	36.48	35.99	36.05	8,830,795	-0.30(-0.83%)
Jul 12, 2022	36.11	37.22	36.03	36.35	10,311,922	+0.31(+0.86%)
Jul 11, 2022	35.87	36.88	35.78	36.04	12,404,250	+0.37(+1.04%)
Jul 08, 2022	35.47	35.93	35.42	35.67	8,067,750	-0.25(-0.69%)
Jul 07, 2022	35.63	36.07	35.58	35.92	10,136,015	+0.56(+1.58%)
Jul 06, 2022	36.34	36.48	35.28	35.36	13,283,573	-0.48(-1.34%)
Jul 05, 2022	35.89	35.94	35.23	35.84	9,812,715	-0.46(-1.25%)

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.