Skip to main content

Altria Group (NY: MO )

50.73 +0.23 (+0.45%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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 11,306,685 -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.