Indicators

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	42.53	42.75	41.94	42.56	12,357,576	+0.29(+0.68%)
Apr 27, 2023	41.17	42.50	40.68	42.28	12,253,375	+0.45(+1.07%)
Apr 26, 2023	41.95	42.40	41.81	41.83	10,122,677	-0.27(-0.64%)
Apr 25, 2023	41.85	42.30	41.73	42.10	8,381,904	+0.29(+0.69%)
Apr 24, 2023	41.48	41.81	41.34	41.81	7,314,646	+0.47(+1.13%)
Apr 21, 2023	41.36	41.43	40.93	41.34	10,138,591	+0.14(+0.35%)
Apr 20, 2023	41.36	41.50	40.95	41.20	8,227,588	-0.42(-1.01%)
Apr 19, 2023	41.48	41.63	41.32	41.62	5,695,506	+0.29(+0.69%)
Apr 18, 2023	40.72	41.36	40.67	41.34	7,102,937	+0.63(+1.54%)
Apr 17, 2023	40.48	40.73	40.41	40.71	7,486,375	+0.37(+0.91%)
Apr 14, 2023	40.44	40.65	40.16	40.34	6,990,348	+0.05(+0.13%)
Apr 13, 2023	40.10	40.33	39.86	40.29	5,413,093	+0.13(+0.31%)
Apr 12, 2023	40.32	40.46	40.05	40.16	6,835,881	-0.23(-0.58%)
Apr 11, 2023	40.00	40.50	40.00	40.39	7,313,822	+0.53(+1.33%)
Apr 10, 2023	39.79	39.96	39.69	39.87	6,917,457	+0.06(+0.16%)
Apr 06, 2023	39.78	39.97	39.65	39.80	7,073,729	+0.00(+0.00%)
Apr 05, 2023	39.83	40.05	39.58	39.80	8,779,945	-0.02(-0.04%)
Apr 04, 2023	40.21	40.23	39.63	39.82	8,237,258	-0.47(-1.18%)

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.