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 (%)
May 28, 2021	38.67	38.99	38.57	38.61	9,570,900	+0.02(+0.04%)
May 27, 2021	38.80	39.14	38.46	38.59	10,320,900	-0.17(-0.44%)
May 26, 2021	38.94	39.00	38.64	38.77	9,127,148	-0.15(-0.38%)
May 25, 2021	39.44	39.50	38.81	38.91	9,146,773	-0.56(-1.41%)
May 24, 2021	39.31	39.70	39.18	39.47	7,077,701	+0.25(+0.64%)
May 21, 2021	39.37	39.54	39.08	39.22	7,430,105	-0.02(-0.06%)
May 20, 2021	38.75	39.39	38.68	39.24	6,585,959	+0.46(+1.19%)
May 19, 2021	38.77	38.98	38.39	38.78	8,049,391	-0.43(-1.10%)
May 18, 2021	39.31	39.36	39.13	39.21	6,733,166	-0.17(-0.44%)
May 17, 2021	39.42	39.66	39.24	39.39	6,643,825	-0.05(-0.14%)
May 14, 2021	39.51	39.82	39.40	39.44	8,344,373	+0.13(+0.32%)
May 13, 2021	38.57	39.56	38.54	39.31	9,414,949	+0.60(+1.56%)
May 12, 2021	39.79	39.79	38.64	38.71	8,647,705	-0.85(-2.14%)
May 11, 2021	39.75	39.87	39.13	39.56	9,349,721	-0.20(-0.49%)
May 10, 2021	39.38	40.11	39.33	39.75	10,531,668	+0.57(+1.46%)
May 07, 2021	38.66	39.28	38.58	39.18	8,671,609	+0.36(+0.93%)
May 06, 2021	38.07	38.85	38.07	38.82	10,293,097	+0.89(+2.36%)
May 05, 2021	37.52	37.93	37.33	37.93	8,045,957	+0.39(+1.04%)
May 04, 2021	37.84	38.15	37.35	37.53	12,398,818	-0.41(-1.08%)

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.