Indicators

Altria Group (NY: MO )

44.78 +0.08 (+0.18%)

Streaming Delayed Price Updated: 1:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.75	31.03	30.68	30.86	9,042,101	+0.11(+0.36%)
Feb 26, 2015	30.56	30.81	30.49	30.75	8,169,738	+0.25(+0.81%)
Feb 25, 2015	30.60	30.70	30.46	30.51	9,346,825	-0.04(-0.14%)
Feb 24, 2015	30.52	30.65	30.35	30.55	11,751,780	+0.12(+0.38%)
Feb 23, 2015	30.56	30.65	30.42	30.44	9,603,336	-0.05(-0.18%)
Feb 20, 2015	30.39	30.54	30.11	30.49	12,552,220	+0.07(+0.23%)
Feb 19, 2015	30.38	30.54	30.21	30.42	11,549,369	+0.13(+0.43%)
Feb 18, 2015	30.10	30.29	30.04	30.29	8,460,128	+0.05(+0.18%)
Feb 17, 2015	29.86	30.33	29.67	30.23	13,024,144	+0.21(+0.69%)
Feb 13, 2015	30.43	30.03	30.03	30.03	10,874,942	-0.43(-1.40%)
Feb 12, 2015	30.05	30.45	29.93	30.45	13,162,467	+0.43(+1.42%)
Feb 11, 2015	29.58	30.07	29.49	30.03	14,389,633	+0.54(+1.84%)
Feb 10, 2015	29.33	29.52	29.26	29.48	8,208,441	+0.33(+1.15%)
Feb 09, 2015	29.15	29.33	29.01	29.15	10,606,124	-0.09(-0.32%)
Feb 06, 2015	29.35	29.41	29.18	29.24	14,237,578	-0.19(-0.63%)
Feb 05, 2015	29.81	29.83	29.39	29.43	15,414,421	-0.20(-0.67%)
Feb 04, 2015	29.71	29.95	29.54	29.63	14,937,482	-0.13(-0.42%)
Feb 03, 2015	29.52	29.82	29.38	29.75	17,744,000	+0.25(+0.85%)

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.