Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.14	47.00	45.79	45.82	13,217,352	+0.31(+0.67%)
Apr 28, 2022	44.53	45.73	43.91	45.52	9,888,691	+0.23(+0.51%)
Apr 27, 2022	45.27	45.94	45.16	45.29	9,635,715	+0.03(+0.07%)
Apr 26, 2022	45.63	45.95	45.24	45.26	8,383,489	-0.29(-0.63%)
Apr 25, 2022	45.51	45.74	44.88	45.54	14,727,115	-0.25(-0.54%)
Apr 22, 2022	46.59	46.71	45.74	45.79	10,271,349	-0.82(-1.77%)
Apr 21, 2022	45.74	47.04	45.65	46.62	10,501,174	+0.96(+2.10%)
Apr 20, 2022	45.63	45.84	45.37	45.66	8,472,528	+0.12(+0.27%)
Apr 19, 2022	45.33	45.61	45.14	45.54	8,576,445	+0.51(+1.14%)
Apr 18, 2022	45.28	45.49	45.02	45.02	6,977,880	-0.31(-0.69%)
Apr 14, 2022	45.13	45.57	45.07	45.34	14,811,821	+0.15(+0.33%)
Apr 13, 2022	45.23	45.63	45.08	45.19	10,561,401	-0.09(-0.20%)
Apr 12, 2022	44.76	45.31	44.67	45.28	9,779,016	+0.38(+0.84%)
Apr 11, 2022	44.93	45.16	44.58	44.90	7,760,840	+0.28(+0.63%)
Apr 08, 2022	44.32	44.83	44.23	44.62	9,003,701	+0.31(+0.71%)
Apr 07, 2022	44.30	44.36	43.82	44.31	7,486,673	-0.08(-0.19%)
Apr 06, 2022	44.05	44.42	43.87	44.39	9,353,702	+0.98(+2.26%)
Apr 05, 2022	43.27	44.00	43.20	43.41	9,517,854	-0.07(-0.15%)
Apr 04, 2022	43.47	43.56	42.92	43.47	8,110,856	+0.01(+0.02%)

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.