Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.04	44.53	44.03	44.40	12,083,913	+0.20(+0.44%)
Feb 27, 2017	44.14	44.30	44.11	44.20	10,664,725	+0.09(+0.21%)
Feb 24, 2017	44.07	44.27	44.01	44.11	8,369,834	-0.02(-0.04%)
Feb 23, 2017	43.74	44.18	43.67	44.12	6,946,957	+0.51(+1.17%)
Feb 22, 2017	43.59	43.71	43.43	43.62	7,426,866	-0.03(-0.07%)
Feb 21, 2017	43.14	43.69	43.11	43.65	8,993,116	+0.40(+0.93%)
Feb 17, 2017		43.24	43.24	43.24	0	+0.15(+0.36%)
Feb 16, 2017	42.77	43.09	42.67	43.09	9,439,726	+0.32(+0.75%)
Feb 15, 2017	42.50	42.83	42.39	42.77	8,810,791	+0.17(+0.40%)
Feb 14, 2017	42.67	42.79	42.48	42.60	8,640,175	-0.09(-0.22%)
Feb 13, 2017	42.95	43.02	42.66	42.69	8,734,274	-0.23(-0.52%)
Feb 10, 2017	42.90	43.01	42.77	42.92	7,011,311	-0.04(-0.10%)
Feb 09, 2017	42.76	42.99	42.61	42.96	8,746,334	+0.20(+0.47%)
Feb 08, 2017	42.73	43.02	42.69	42.76	8,181,680	-0.03(-0.07%)
Feb 07, 2017	42.39	42.83	42.37	42.79	8,833,018	+0.54(+1.28%)
Feb 06, 2017	42.31	42.55	42.25	42.25	8,762,220	-0.12(-0.28%)
Feb 03, 2017	42.37	42.64	42.12	42.37	11,504,160	+0.02(+0.06%)
Feb 02, 2017	42.47	42.71	42.27	42.34	13,682,271	+0.04(+0.08%)

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.