Indicators

Altria Group (NY: MO )

43.85 +0.36 (+0.83%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.70	41.94	41.26	41.64	8,940,605	-0.10(-0.24%)
Feb 27, 2023	42.41	42.51	41.67	41.74	10,221,150	-0.56(-1.34%)
Feb 24, 2023	42.37	42.50	42.10	42.30	6,361,669	-0.30(-0.72%)
Feb 23, 2023	42.33	42.77	42.22	42.61	7,007,758	+0.33(+0.78%)
Feb 22, 2023	42.51	43.02	42.17	42.27	7,703,337	-0.27(-0.63%)
Feb 21, 2023	43.04	43.11	41.95	42.54	9,182,481	-0.57(-1.31%)
Feb 17, 2023	42.60	43.14	42.38	43.11	8,726,086	+0.60(+1.41%)
Feb 16, 2023	42.51	42.72	42.19	42.51	6,045,265	-0.22(-0.52%)
Feb 15, 2023	42.31	42.74	42.31	42.73	5,456,642	+0.22(+0.51%)
Feb 14, 2023	42.91	42.94	42.41	42.52	7,133,987	-0.39(-0.92%)
Feb 13, 2023	42.52	42.97	42.43	42.91	5,986,342	+0.55(+1.29%)
Feb 10, 2023	41.70	42.42	41.60	42.36	7,693,321	+0.82(+1.96%)
Feb 09, 2023	41.80	41.89	41.30	41.55	6,510,568	-0.15(-0.37%)
Feb 08, 2023	41.55	41.75	41.47	41.70	6,395,917	-0.05(-0.13%)
Feb 07, 2023	41.87	41.98	41.48	41.75	7,713,726	-0.36(-0.85%)
Feb 06, 2023	42.16	42.35	42.01	42.11	6,588,856	+0.04(+0.11%)
Feb 03, 2023	42.15	42.21	41.64	42.07	11,425,417	-0.05(-0.13%)
Feb 02, 2023	42.47	42.61	41.82	42.12	11,061,831	-0.51(-1.20%)

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.