Indicators

Altria Group (NY: MO )

43.90 +0.09 (+0.19%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.30	40.50	39.49	39.51	14,673,785	-0.66(-1.64%)
Feb 27, 2018	40.99	41.14	40.09	40.17	14,117,575	-0.90(-2.19%)
Feb 26, 2018	40.67	41.13	40.61	41.06	10,055,373	+0.53(+1.30%)
Feb 23, 2018	39.99	40.56	39.87	40.54	8,974,778	+0.78(+1.97%)
Feb 22, 2018			39.70	39.75	8,968,782	-0.37(-0.92%)
Feb 21, 2018	40.29	40.62	40.04	40.12	11,276,740	-0.16(-0.40%)
Feb 20, 2018	40.86	40.91	40.28	40.29	10,028,348	-0.80(-1.94%)
Feb 16, 2018		41.08	41.08	41.08	0	+0.09(+0.21%)
Feb 15, 2018	41.01	41.09	40.56	40.99	8,535,259	+0.09(+0.21%)
Feb 14, 2018	41.03	41.28	40.74	40.91	8,815,100	-0.29(-0.70%)
Feb 13, 2018	40.79	41.31	40.62	41.20	7,583,892	+0.18(+0.44%)
Feb 12, 2018	40.46	41.30	40.38	41.01	10,728,183	+0.83(+2.06%)
Feb 09, 2018	40.50	40.59	39.43	40.18	17,070,100	-0.01(-0.03%)
Feb 08, 2018	41.84	42.15	40.17	40.20	21,435,508	-1.72(-4.10%)
Feb 07, 2018	41.70	42.81	41.59	41.92	13,306,283	+0.16(+0.39%)
Feb 06, 2018	40.66	41.84	39.83	41.75	25,584,152	-0.21(-0.51%)
Feb 05, 2018	42.95	43.22	41.49	41.97	20,072,980	-1.59(-3.65%)
Feb 02, 2018	43.87	44.35	43.40	43.55	13,786,571	-0.33(-0.76%)

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.