Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	29.65	29.91	29.07	29.13	18,143,776	-0.71(-2.37%)
Jan 29, 2015	29.59	29.92	29.41	29.83	11,792,396	+0.21(+0.70%)
Jan 28, 2015	30.03	30.27	29.58	29.63	11,482,121	-0.30(-1.01%)
Jan 27, 2015	29.64	30.04	29.62	29.93	10,283,055	+0.07(+0.22%)
Jan 26, 2015	29.74	29.87	29.54	29.86	11,211,181	+0.14(+0.46%)
Jan 23, 2015	29.99	30.01	29.72	29.72	12,012,568	-0.26(-0.86%)
Jan 22, 2015	29.98	30.00	29.66	29.98	13,069,356	+0.21(+0.72%)
Jan 21, 2015	29.49	29.81	29.37	29.77	10,471,048	+0.24(+0.82%)
Jan 20, 2015	29.60	29.88	29.18	29.53	11,824,468	+0.43(+1.47%)
Jan 16, 2015	28.72	29.10	29.10	29.10	18,362,324	+0.32(+1.11%)
Jan 15, 2015	28.38	28.99	28.43	28.78	14,768,335	+0.41(+1.43%)
Jan 14, 2015	27.97	28.39	27.84	28.38	11,365,832	+0.22(+0.80%)
Jan 13, 2015	28.06	28.40	27.93	28.15	13,601,348	+0.22(+0.79%)
Jan 12, 2015	27.86	28.08	27.81	27.93	11,612,073	+0.18(+0.63%)
Jan 09, 2015	27.96	28.04	27.69	27.76	11,828,484	-0.07(-0.24%)
Jan 08, 2015	27.57	27.94	27.54	27.82	8,556,177	+0.46(+1.68%)
Jan 07, 2015	27.06	27.44	27.05	27.36	10,013,049	+0.49(+1.84%)
Jan 06, 2015	26.88	27.23	26.82	26.87	13,198,924	+0.16(+0.60%)
Jan 05, 2015	26.68	26.87	26.61	26.71	12,579,616	-0.15(-0.57%)

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.