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 (%)
Dec 29, 2023	38.43	38.67	38.38	38.62	8,435,524	+0.15(+0.40%)
Dec 28, 2023	38.40	38.57	38.32	38.46	7,508,530	+0.00(+0.00%)
Dec 27, 2023	38.53	38.65	38.38	38.46	9,697,863	-0.15(-0.40%)
Dec 26, 2023	38.60	38.79	38.48	38.62	8,863,965	-0.02(-0.05%)
Dec 22, 2023	38.69	38.91	38.54	38.63	7,926,746	+0.05(+0.12%)
Dec 21, 2023	38.68	38.86	38.32	38.59	10,540,924	+0.01(+0.02%)
Dec 20, 2023	39.52	39.57	38.56	38.58	14,286,750	-1.11(-2.80%)
Dec 19, 2023	39.63	39.70	39.41	39.69	13,772,843	+0.22(+0.57%)
Dec 18, 2023	39.32	39.64	39.27	39.46	9,701,162	+0.42(+1.08%)
Dec 15, 2023	39.23	39.42	39.01	39.04	24,861,726	-0.34(-0.85%)
Dec 14, 2023	39.58	40.07	39.33	39.38	12,859,817	+0.08(+0.21%)
Dec 13, 2023	38.60	39.31	38.41	39.29	15,018,351	+0.62(+1.60%)
Dec 12, 2023	38.82	38.82	38.60	38.68	8,043,485	-0.03(-0.07%)
Dec 11, 2023	38.81	38.92	38.64	38.71	8,734,904	+0.08(+0.22%)
Dec 08, 2023	38.66	38.74	38.50	38.62	8,518,928	-0.02(-0.05%)
Dec 07, 2023	38.79	38.97	38.56	38.64	11,393,184	-0.04(-0.10%)
Dec 06, 2023	38.64	38.95	38.30	38.68	15,856,848	-1.13(-2.84%)
Dec 05, 2023	39.58	40.00	39.51	39.81	7,775,430	+0.07(+0.16%)
Dec 04, 2023	39.79	40.17	39.67	39.74	6,996,199	-0.09(-0.23%)

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.