Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.89	34.05	33.54	33.89	17,229,542	+0.06(+0.17%)
Feb 27, 2019	33.89	34.11	33.44	33.84	13,290,898	+0.14(+0.42%)
Feb 26, 2019	33.58	33.83	33.52	33.69	18,826,972	+0.17(+0.50%)
Feb 25, 2019	33.66	33.84	33.31	33.52	23,265,224	+0.22(+0.66%)
Feb 22, 2019	32.76	33.33	32.59	33.31	12,730,591	+0.73(+2.24%)
Feb 21, 2019	32.59	32.85	32.34	32.57	11,342,402	-0.09(-0.28%)
Feb 20, 2019	31.84	32.96	31.79	32.66	17,115,934	+0.98(+3.10%)
Feb 19, 2019	31.57	31.93	31.27	31.68	18,034,350	+0.16(+0.51%)
Feb 15, 2019	31.88	31.95	31.52	31.52	14,166,801	-0.26(-0.81%)
Feb 14, 2019	31.68	31.97	31.52	31.78	11,444,855	+0.09(+0.29%)
Feb 13, 2019	32.19	32.23	31.58	31.69	14,081,135	-0.43(-1.33%)
Feb 12, 2019	31.67	32.16	31.66	32.12	13,807,516	+0.50(+1.57%)
Feb 11, 2019	31.64	31.68	31.26	31.62	11,996,486	+0.03(+0.10%)
Feb 08, 2019	31.42	31.60	30.93	31.58	13,264,067	+0.08(+0.25%)
Feb 07, 2019	31.79	31.94	31.22	31.51	13,681,341	-0.36(-1.12%)
Feb 06, 2019	31.79	31.93	31.52	31.86	13,629,028	+0.15(+0.47%)
Feb 05, 2019	31.77	31.79	31.44	31.71	27,649,402	-0.05(-0.14%)
Feb 04, 2019	31.62	31.82	31.45	31.76	18,098,960	-0.06(-0.18%)

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.