Indicators

Altria Group (NY: MO )

44.20 -0.57 (-1.26%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.43	39.63	38.65	38.66	14,994,989	-0.64(-1.64%)
Feb 27, 2018	40.12	40.26	39.23	39.31	14,426,604	-0.88(-2.19%)
Feb 26, 2018	39.80	40.25	39.74	40.18	10,275,482	+0.52(+1.30%)
Feb 23, 2018	39.13	39.69	39.02	39.67	9,171,232	+0.77(+1.97%)
Feb 22, 2018			38.84	38.90	9,165,105	-0.36(-0.92%)
Feb 21, 2018	39.42	39.75	39.18	39.26	11,523,583	-0.16(-0.41%)
Feb 20, 2018	39.98	40.03	39.42	39.42	10,247,865	-0.78(-1.94%)
Feb 16, 2018		40.20	40.20	40.20	0	+0.09(+0.21%)
Feb 15, 2018	40.13	40.21	39.69	40.12	8,722,093	+0.09(+0.21%)
Feb 14, 2018	40.15	40.39	39.87	40.03	9,008,059	-0.28(-0.70%)
Feb 13, 2018	39.92	40.42	39.75	40.31	7,749,901	+0.18(+0.44%)
Feb 12, 2018	39.59	40.41	39.51	40.13	10,963,019	+0.81(+2.06%)
Feb 09, 2018	39.63	39.72	38.59	39.32	17,443,758	-0.01(-0.03%)
Feb 08, 2018	40.94	41.25	39.31	39.34	21,904,724	-1.68(-4.10%)
Feb 07, 2018	40.81	41.89	40.70	41.02	13,597,553	+0.16(+0.39%)
Feb 06, 2018	39.79	40.95	38.97	40.86	26,144,178	-0.21(-0.51%)
Feb 05, 2018	42.03	42.29	40.60	41.07	20,512,370	-1.55(-3.65%)
Feb 02, 2018	42.93	43.40	42.47	42.62	14,088,355	-0.33(-0.76%)

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.