Indicators

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.