Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.93	39.98	39.37	39.45	12,474,419	-0.48(-1.20%)
Sep 28, 2017	40.11	40.33	39.83	39.93	14,361,735	-0.14(-0.34%)
Sep 27, 2017			39.65	40.06	14,057,180	-0.07(-0.17%)
Sep 26, 2017	39.90	40.53	39.83	40.13	20,341,064	+0.45(+1.14%)
Sep 25, 2017	38.88	39.71	38.84	39.68	18,084,406	+0.81(+2.08%)
Sep 22, 2017	38.28	39.01	38.21	38.87	13,746,404	+0.62(+1.61%)
Sep 21, 2017	38.01	38.28	37.80	38.25	10,341,180	+0.17(+0.46%)
Sep 20, 2017	38.75	38.80	37.80	38.08	11,296,174	-0.63(-1.62%)
Sep 19, 2017	38.91	38.92	38.67	38.71	9,019,435	-0.21(-0.53%)
Sep 18, 2017	38.57	38.95	38.57	38.91	10,259,061	+0.11(+0.27%)
Sep 15, 2017	38.77	39.07	38.31	38.81	26,636,020	+0.07(+0.18%)
Sep 14, 2017	38.64	38.82	38.47	38.74	12,142,328	+0.27(+0.70%)
Sep 13, 2017	38.62	38.73	38.40	38.47	10,484,624	+0.01(+0.02%)
Sep 12, 2017	38.43	38.48	38.22	38.46	9,566,046	+0.01(+0.02%)
Sep 11, 2017	38.52	38.64	38.43	38.46	11,694,869	+0.16(+0.42%)
Sep 08, 2017	38.57	38.68	38.17	38.30	10,946,871	-0.31(-0.80%)
Sep 07, 2017	39.05	39.11	38.46	38.61	11,419,463	-0.33(-0.85%)
Sep 06, 2017	38.72	39.17	38.56	38.94	15,382,327	+0.25(+0.64%)
Sep 05, 2017	38.96	39.14	38.49	38.69	14,624,113	-0.41(-1.05%)

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.