Indicators

Altria Group (NY: MO )

43.81 -0.01 (-0.02%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	34.65	34.81	34.29	34.65	16,854,024	+0.06(+0.17%)
Feb 27, 2019	34.64	34.87	34.19	34.59	13,001,224	+0.15(+0.42%)
Feb 26, 2019	34.32	34.58	34.27	34.44	18,416,640	+0.17(+0.50%)
Feb 25, 2019	34.41	34.59	34.05	34.27	22,758,158	+0.22(+0.66%)
Feb 22, 2019	33.49	34.07	33.32	34.05	12,453,128	+0.75(+2.24%)
Feb 21, 2019	33.31	33.58	33.06	33.30	11,095,194	-0.09(-0.28%)
Feb 20, 2019	32.55	33.69	32.49	33.39	16,742,893	+1.00(+3.10%)
Feb 19, 2019	32.28	32.65	31.97	32.39	17,641,292	+0.17(+0.51%)
Feb 15, 2019	32.59	32.66	32.22	32.22	13,858,036	-0.26(-0.81%)
Feb 14, 2019	32.39	32.69	32.22	32.49	11,195,415	+0.09(+0.29%)
Feb 13, 2019	32.90	32.95	32.28	32.39	13,774,238	-0.44(-1.33%)
Feb 12, 2019	32.37	32.88	32.36	32.83	13,506,582	+0.51(+1.58%)
Feb 11, 2019	32.34	32.38	31.96	32.32	11,735,023	+0.03(+0.10%)
Feb 08, 2019	32.12	32.31	31.62	32.29	12,974,977	+0.08(+0.25%)
Feb 07, 2019	32.50	32.65	31.92	32.21	13,383,157	-0.36(-1.12%)
Feb 06, 2019	32.50	32.64	32.22	32.57	13,331,984	+0.15(+0.47%)
Feb 05, 2019	32.47	32.49	32.14	32.42	27,046,784	-0.05(-0.14%)
Feb 04, 2019	32.33	32.53	32.15	32.47	17,704,494	-0.06(-0.18%)

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.