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 (%)
Jan 31, 2022	40.61	41.40		41.25	11,363,135	+0.32(+0.79%)
Jan 28, 2022	40.49	40.94	40.04	40.92	9,314,940	+0.11(+0.28%)
Jan 27, 2022	40.45	41.51	40.19	40.81	13,920,771	+0.71(+1.76%)
Jan 26, 2022	40.58	40.86	39.82	40.10	14,449,938	-0.45(-1.12%)
Jan 25, 2022	40.10	40.71	39.44	40.56	11,910,106	+0.06(+0.16%)
Jan 24, 2022	40.72	41.09	39.61	40.49	15,600,461	-0.30(-0.74%)
Jan 21, 2022	40.91	41.33	40.61	40.79	10,989,269	-0.01(-0.02%)
Jan 20, 2022	40.43	41.04	40.20	40.80	11,679,943	+0.19(+0.48%)
Jan 19, 2022	40.88	40.96	40.42	40.61	7,924,509	-0.30(-0.73%)
Jan 18, 2022	41.32	41.64	40.82	40.91	10,949,146	-0.28(-0.69%)
Jan 14, 2022				41.19	0	+0.41(+0.99%)
Jan 13, 2022	40.22	40.88	40.14	40.79	11,197,674	+0.66(+1.66%)
Jan 12, 2022	39.97	40.18	39.41	40.12	15,653,285	+0.01(+0.02%)
Jan 11, 2022	40.82	40.94	39.93	40.11	19,241,206	-0.86(-2.10%)
Jan 10, 2022	40.61	41.07	40.50	40.97	16,517,109	+0.62(+1.55%)
Jan 07, 2022	39.89	40.53	39.80	40.35	9,990,060	+0.45(+1.14%)
Jan 06, 2022	39.87	40.31	39.62	39.89	12,498,535	+0.46(+1.17%)
Jan 05, 2022	39.36	39.94	39.18	39.43	14,192,959	-0.32(-0.80%)
Jan 04, 2022	38.91	39.99	38.90	39.75	14,367,384	+0.86(+2.21%)

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.