Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2015 28.51 28.66 28.32 28.37 13,520,184 -0.23(-0.81%)
May 28, 2015 28.78 28.82 28.53 28.60 8,364,769 -0.12(-0.41%)
May 27, 2015 28.48 28.83 28.39 28.72 10,043,645 +0.30(+1.07%)
May 26, 2015 28.38 28.50 28.25 28.41 10,239,909 +0.03(+0.10%)
May 22, 2015 28.53 28.38 28.38 28.38 7,475,601 -0.23(-0.79%)
May 21, 2015 28.72 28.72 28.38 28.61 11,870,092 -0.09(-0.31%)
May 20, 2015 28.78 28.97 28.69 28.70 7,996,861 +0.01(+0.04%)
May 19, 2015 28.83 28.83 28.61 28.69 8,599,602 -0.09(-0.33%)
May 18, 2015 29.15 29.25 28.77 28.78 8,912,089 -0.48(-1.65%)
May 15, 2015 29.12 29.30 29.12 29.26 9,066,126 +0.12(+0.42%)
May 14, 2015 28.48 29.16 28.47 29.14 12,312,726 +0.89(+3.14%)
May 13, 2015 28.38 28.52 28.20 28.26 10,394,692 -0.08(-0.29%)
May 12, 2015 28.14 28.41 28.12 28.34 10,558,943 -0.11(-0.37%)
May 11, 2015 28.92 28.98 28.42 28.44 9,740,208 -0.46(-1.59%)
May 08, 2015 28.59 29.05 28.55 28.90 10,009,201 +0.52(+1.82%)
May 07, 2015 27.97 28.46 27.93 28.39 9,254,434 +0.31(+1.10%)
May 06, 2015 27.94 28.13 27.77 28.08 12,654,450 +0.18(+0.66%)
May 05, 2015 27.98 28.02 27.79 27.90 8,968,130 -0.18(-0.65%)
May 04, 2015 28.20 28.20 27.95 28.08 8,958,049 +0.01(+0.04%)
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.