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 (%)
May 29, 2020	27.38	27.84	27.11	27.71	26,700,684	+0.17(+0.62%)
May 28, 2020	28.20	28.20	27.52	27.54	16,992,226	-0.17(-0.61%)
May 27, 2020	27.72	28.03	27.62	27.71	13,388,340	+0.55(+2.01%)
May 26, 2020	27.28	27.55	27.06	27.16	13,521,787	+0.39(+1.46%)
May 22, 2020	26.61	26.79	26.42	26.77	9,784,966	+0.13(+0.51%)
May 21, 2020	26.75	27.04	26.41	26.64	14,390,429	-0.16(-0.61%)
May 20, 2020	26.50	26.82	26.32	26.80	14,529,047	+0.46(+1.75%)
May 19, 2020	26.62	26.74	26.33	26.34	14,106,832	-0.34(-1.28%)
May 18, 2020	26.73	26.88	26.49	26.68	13,853,456	+0.72(+2.76%)
May 15, 2020	25.84	26.08	25.53	25.96	17,708,712	+0.24(+0.94%)
May 14, 2020	25.44	25.81	25.23	25.72	12,864,095	-0.07(-0.27%)
May 13, 2020	25.56	26.09	25.27	25.79	18,518,724	+0.19(+0.75%)
May 12, 2020	26.04	26.36	25.59	25.60	17,030,340	-0.24(-0.93%)
May 11, 2020	25.57	26.04	25.45	25.84	11,633,613	-0.23(-0.87%)
May 08, 2020	25.28	26.18	25.15	26.07	11,914,228	+1.16(+4.67%)
May 07, 2020	25.70	25.72	24.85	24.91	25,166,814	-0.45(-1.76%)
May 06, 2020	26.32	26.35	24.93	25.35	21,425,044	-0.76(-2.91%)
May 05, 2020	27.16	27.25	26.06	26.11	13,512,249	-0.86(-3.18%)
May 04, 2020	26.96	27.16	26.66	26.97	12,933,342	+0.07(+0.26%)

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.