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 (%)
Nov 30, 2020	29.77	29.79	29.29	29.46	19,560,856	-0.40(-1.34%)
Nov 27, 2020	29.88	29.99	29.57	29.86	6,305,934	-0.01(-0.02%)
Nov 25, 2020	30.25	30.33	29.85	29.87	8,765,092	-0.46(-1.51%)
Nov 24, 2020	30.19	30.73	30.08	30.33	14,438,376	+0.59(+1.99%)
Nov 23, 2020	29.59	29.90	29.45	29.74	9,025,420	+0.19(+0.65%)
Nov 20, 2020	29.47	29.70	29.38	29.54	8,188,900	-0.09(-0.30%)
Nov 19, 2020	29.59	29.89	29.11	29.63	11,080,114	-0.08(-0.27%)
Nov 18, 2020	30.48	30.61	29.71	29.71	10,609,005	-0.75(-2.48%)
Nov 17, 2020	30.42	30.68	30.24	30.47	7,035,945	-0.21(-0.70%)
Nov 16, 2020	30.19	30.71	29.97	30.68	9,861,570	+0.85(+2.85%)
Nov 13, 2020	29.40	29.88	29.14	29.83	8,860,268	+0.61(+2.10%)
Nov 12, 2020	29.26	29.34	28.77	29.22	10,565,312	-0.19(-0.65%)
Nov 11, 2020	29.47	29.48	28.94	29.41	12,359,925	+0.13(+0.43%)
Nov 10, 2020	28.63	29.37	28.46	29.28	17,906,900	+1.05(+3.72%)
Nov 09, 2020	28.89	29.17	28.19	28.23	22,392,354	+0.67(+2.41%)
Nov 06, 2020	27.63	27.99	27.42	27.57	10,837,463	-0.03(-0.11%)
Nov 05, 2020	28.43	28.45	27.59	27.60	12,987,254	-0.57(-2.02%)
Nov 04, 2020	27.92	28.71	27.86	28.17	17,306,540	+0.51(+1.85%)
Nov 03, 2020	27.16	27.79	27.15	27.66	14,319,539	+0.67(+2.49%)

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.