Indicators

Altria Group (NY: MO )

44.30 -0.47 (-1.04%)

Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	33.58	33.70	32.86	32.90	16,587,505	-0.78(-2.31%)
Feb 25, 2021	33.95	34.21	33.54	33.67	12,464,461	-0.28(-0.82%)
Feb 24, 2021	33.48	34.09	33.40	33.95	9,819,199	+0.54(+1.60%)
Feb 23, 2021	33.86	33.95	33.22	33.42	14,742,598	-0.10(-0.29%)
Feb 22, 2021	33.00	33.56	32.97	33.52	9,600,148	+0.47(+1.42%)
Feb 19, 2021	33.06	33.16	32.85	33.05	9,932,835	+0.13(+0.39%)
Feb 18, 2021	32.91	33.24	32.88	32.92	8,361,582	+0.02(+0.07%)
Feb 17, 2021	32.75	33.13	32.62	32.90	7,923,119	+0.14(+0.44%)
Feb 16, 2021	32.71	32.92	32.52	32.75	9,081,449	+0.01(+0.02%)
Feb 12, 2021	32.63	32.85	32.45	32.75	9,919,847	+0.07(+0.21%)
Feb 11, 2021	32.84	33.09	32.55	32.68	8,758,986	-0.18(-0.55%)
Feb 10, 2021	32.88	33.14	32.67	32.86	9,090,373	+0.14(+0.44%)
Feb 09, 2021	32.54	32.85	32.27	32.72	10,030,009	+0.29(+0.91%)
Feb 08, 2021	32.11	32.69	32.11	32.42	9,488,728	+0.38(+1.18%)
Feb 05, 2021	32.28	32.42	32.02	32.05	8,053,141	-0.05(-0.14%)
Feb 04, 2021	31.77	32.11	31.64	32.09	9,996,773	+0.40(+1.26%)
Feb 03, 2021	31.13	31.79	31.09	31.69	10,671,298	+0.32(+1.03%)
Feb 02, 2021	31.07	31.52	30.61	31.37	13,410,787	+0.60(+1.96%)

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.