Indicators

Altria Group (NY: MO )

44.28 -0.49 (-1.09%)

Streaming Delayed Price Updated: 12:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.16	35.58	35.02	35.19	10,954,666	+0.02(+0.05%)
Feb 26, 2016	35.74	35.74	35.03	35.18	9,698,610	-0.48(-1.35%)
Feb 25, 2016	35.15	35.69	35.08	35.66	9,110,110	+0.58(+1.66%)
Feb 24, 2016	34.98	35.11	34.66	35.07	7,325,058	-0.09(-0.26%)
Feb 23, 2016	34.99	35.31	34.89	35.16	8,195,153	+0.18(+0.51%)
Feb 22, 2016	34.62	35.07	34.70	34.99	8,031,179	+0.37(+1.07%)
Feb 19, 2016	34.65	34.83	34.31	34.62	8,716,710	-0.03(-0.10%)
Feb 18, 2016	34.48	34.70	34.43	34.65	9,665,553	+0.13(+0.36%)
Feb 17, 2016	34.56	34.72	34.21	34.52	9,293,038	+0.06(+0.17%)
Feb 16, 2016	34.44	34.60	34.14	34.47	11,530,325	+0.19(+0.55%)
Feb 12, 2016	34.48	34.28	34.28	34.28	11,756,289	-0.01(-0.03%)
Feb 11, 2016	34.05	34.47	33.83	34.29	10,262,482	-0.03(-0.10%)
Feb 10, 2016	34.64	34.91	34.25	34.32	10,737,687	-0.23(-0.66%)
Feb 09, 2016	34.38	34.94	34.16	34.55	13,419,402	+0.19(+0.55%)
Feb 08, 2016	33.79	34.54	33.72	34.36	13,860,676	+0.18(+0.54%)
Feb 05, 2016	34.18	34.30	33.63	34.18	13,132,406	+0.18(+0.54%)
Feb 04, 2016	33.92	34.27	33.65	34.00	11,135,058	-0.21(-0.60%)
Feb 03, 2016	34.58	34.88	33.80	34.20	13,960,380	-0.37(-1.07%)
Feb 02, 2016	34.55	34.75	34.32	34.58	11,782,509	-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.