Indicators

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	40.79	41.03	40.36	40.73	9,139,806	-0.10(-0.24%)
Feb 27, 2023	41.48	41.58	40.76	40.83	10,448,882	-0.55(-1.34%)
Feb 24, 2023	41.45	41.57	41.19	41.38	6,503,410	-0.30(-0.72%)
Feb 23, 2023	41.40	41.84	41.30	41.68	7,163,894	+0.32(+0.78%)
Feb 22, 2023	41.58	42.08	41.26	41.35	7,874,971	-0.26(-0.63%)
Feb 21, 2023	42.10	42.17	41.04	41.62	9,387,071	-0.55(-1.31%)
Feb 17, 2023	41.67	42.20	41.46	42.17	8,920,507	+0.59(+1.41%)
Feb 16, 2023	41.58	41.79	41.27	41.58	6,179,957	-0.22(-0.52%)
Feb 15, 2023	41.39	41.81	41.39	41.80	5,578,219	+0.21(+0.51%)
Feb 14, 2023	41.98	42.00	41.48	41.59	7,292,936	-0.39(-0.92%)
Feb 13, 2023	41.60	42.03	41.51	41.98	6,119,721	+0.54(+1.29%)
Feb 10, 2023	40.79	41.49	40.69	41.44	7,864,731	+0.80(+1.96%)
Feb 09, 2023	40.89	40.98	40.40	40.64	6,655,626	-0.15(-0.37%)
Feb 08, 2023	40.64	40.84	40.56	40.79	6,538,421	-0.05(-0.13%)
Feb 07, 2023	40.96	41.06	40.57	40.84	7,885,592	-0.35(-0.85%)
Feb 06, 2023	41.24	41.43	41.10	41.19	6,735,658	+0.04(+0.11%)
Feb 03, 2023	41.23	41.29	40.73	41.15	11,679,981	-0.05(-0.13%)
Feb 02, 2023	41.55	41.68	40.90	41.20	11,308,293	-0.50(-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.