Indicators

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	29.64	29.90	29.06	29.12	18,150,716	-0.71(-2.37%)
Jan 29, 2015	29.58	29.91	29.40	29.82	11,796,907	+0.21(+0.70%)
Jan 28, 2015	30.02	30.26	29.57	29.61	11,486,513	-0.30(-1.01%)
Jan 27, 2015	29.63	30.03	29.61	29.92	10,286,988	+0.07(+0.22%)
Jan 26, 2015	29.72	29.86	29.53	29.85	11,215,470	+0.14(+0.46%)
Jan 23, 2015	29.98	30.00	29.71	29.71	12,017,163	-0.26(-0.86%)
Jan 22, 2015	29.97	29.99	29.65	29.97	13,074,356	+0.21(+0.72%)
Jan 21, 2015	29.48	29.80	29.36	29.76	10,475,053	+0.24(+0.82%)
Jan 20, 2015	29.59	29.87	29.17	29.52	11,828,991	+0.43(+1.47%)
Jan 16, 2015	28.70	29.09	29.09	29.09	18,369,348	+0.32(+1.11%)
Jan 15, 2015	28.36	28.98	28.41	28.77	14,773,985	+0.41(+1.43%)
Jan 14, 2015	27.96	28.38	27.83	28.36	11,370,180	+0.22(+0.80%)
Jan 13, 2015	28.05	28.39	27.91	28.14	13,606,551	+0.22(+0.79%)
Jan 12, 2015	27.85	28.07	27.80	27.92	11,616,515	+0.18(+0.63%)
Jan 09, 2015	27.95	28.02	27.68	27.74	11,833,009	-0.07(-0.24%)
Jan 08, 2015	27.56	27.93	27.53	27.81	8,559,450	+0.46(+1.68%)
Jan 07, 2015	27.05	27.43	27.04	27.35	10,016,879	+0.49(+1.84%)
Jan 06, 2015	26.87	27.22	26.81	26.86	13,203,973	+0.16(+0.60%)
Jan 05, 2015	26.67	26.86	26.60	26.70	12,584,428	-0.15(-0.57%)

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.