Indicators

Altria Group (NY: MO )

44.34 -0.43 (-0.96%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.09	39.58	38.87	39.38	10,568,009	+0.34(+0.88%)
Jul 28, 2016	38.87	39.12	38.57	39.04	9,998,462	+0.21(+0.54%)
Jul 27, 2016	39.93	39.93	38.46	38.83	19,338,562	-0.69(-1.74%)
Jul 26, 2016	40.02	40.09	39.33	39.52	12,649,233	-0.51(-1.26%)
Jul 25, 2016	40.01	40.10	39.81	40.02	6,732,933	-0.03(-0.09%)
Jul 22, 2016	40.10	40.16	40.10	40.06	9,923,810	+0.08(+0.19%)
Jul 21, 2016	40.11	40.14	39.70	39.98	9,148,088	-0.16(-0.41%)
Jul 20, 2016	40.28	40.35	40.06	40.14	7,344,130	-0.12(-0.30%)
Jul 19, 2016	40.03	40.27	39.82	40.27	8,123,122	+0.03(+0.07%)
Jul 18, 2016	40.32	40.38	40.03	40.24	7,855,922	-0.14(-0.35%)
Jul 15, 2016	40.24	40.42	40.11	40.38	9,822,701	+0.29(+0.71%)
Jul 14, 2016	40.07	40.32	39.96	40.09	8,888,173	-0.09(-0.23%)
Jul 13, 2016	40.08	40.33	40.07	40.19	9,731,871	+0.12(+0.30%)
Jul 12, 2016	40.52	40.64	40.05	40.06	13,327,439	-0.58(-1.43%)
Jul 11, 2016	40.66	40.76	40.21	40.65	8,769,746	+0.02(+0.06%)
Jul 08, 2016	40.40	40.66	40.31	40.62	9,178,800	+0.31(+0.76%)
Jul 07, 2016	40.66	40.69	40.28	40.31	9,163,927	-0.24(-0.60%)
Jul 06, 2016	40.47	40.72	40.26	40.56	11,458,230	+0.06(+0.16%)
Jul 05, 2016	40.21	40.81	40.14	40.49	13,589,461	+0.34(+0.85%)

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.