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 29, 2016	35.91	36.34	35.77	35.95	10,724,109	+0.02(+0.05%)
Feb 26, 2016	36.51	36.51	35.78	35.93	9,494,488	-0.49(-1.35%)
Feb 25, 2016	35.91	36.46	35.84	36.42	8,918,374	+0.60(+1.66%)
Feb 24, 2016	35.73	35.86	35.40	35.83	7,170,891	-0.09(-0.26%)
Feb 23, 2016	35.74	36.07	35.64	35.92	8,022,674	+0.18(+0.51%)
Feb 22, 2016	35.36	35.83	35.45	35.74	7,862,151	+0.38(+1.07%)
Feb 19, 2016	35.39	35.58	35.05	35.36	8,533,254	-0.04(-0.10%)
Feb 18, 2016	35.22	35.44	35.17	35.39	9,462,127	+0.13(+0.36%)
Feb 17, 2016	35.31	35.47	34.94	35.27	9,097,453	+0.06(+0.17%)
Feb 16, 2016	35.18	35.35	34.87	35.21	11,287,652	+0.19(+0.55%)
Feb 12, 2016	35.23	35.01	35.01	35.01	11,508,860	-0.01(-0.03%)
Feb 11, 2016	34.78	35.21	34.55	35.03	10,046,493	-0.04(-0.10%)
Feb 10, 2016	35.39	35.66	34.98	35.06	10,511,696	-0.23(-0.66%)
Feb 09, 2016	35.12	35.69	34.90	35.30	13,136,971	+0.19(+0.55%)
Feb 08, 2016	34.51	35.28	34.45	35.10	13,568,957	+0.19(+0.54%)
Feb 05, 2016	34.92	35.03	34.35	34.92	12,856,015	+0.19(+0.54%)
Feb 04, 2016	34.65	35.01	34.37	34.73	10,900,704	-0.21(-0.60%)
Feb 03, 2016	35.32	35.63	34.53	34.94	13,666,563	-0.38(-1.07%)
Feb 02, 2016	35.29	35.50	35.06	35.32	11,534,528	-0.26(-0.74%)

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.