Indicators

Altria Group (NY: MO )

44.76 +0.47 (+1.06%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.57	39.64	39.20	39.22	10,224,081	-0.30(-0.76%)
Sep 27, 2018	39.53	39.99	39.43	39.52	6,478,919	-0.03(-0.07%)
Sep 26, 2018	39.69	39.86	39.50	39.55	11,462,576	+0.06(+0.16%)
Sep 25, 2018	40.06	40.20	39.46	39.48	12,653,573	-0.23(-0.57%)
Sep 24, 2018	40.36	40.64	39.68	39.71	11,261,059	-0.97(-2.38%)
Sep 21, 2018	40.61	40.74	40.42	40.68	14,999,297	+0.19(+0.47%)
Sep 20, 2018	40.32	40.65	40.12	40.49	7,804,773	+0.27(+0.68%)
Sep 19, 2018	40.24	40.78	39.90	40.22	6,905,522	-0.20(-0.48%)
Sep 18, 2018	40.76	40.85	40.20	40.41	9,873,026	-0.20(-0.48%)
Sep 17, 2018	40.37	40.70	40.15	40.61	9,301,071	+0.24(+0.60%)
Sep 14, 2018	40.09	40.42	39.47	40.37	11,336,427	+0.40(+0.99%)
Sep 13, 2018	40.59	40.63	39.44	39.97	13,696,592	-0.76(-1.87%)
Sep 12, 2018	38.21	41.12	37.96	40.73	28,345,810	+2.54(+6.66%)
Sep 11, 2018	38.89	38.98	38.11	38.19	11,114,916	-0.71(-1.83%)
Sep 10, 2018	39.18	39.61	38.87	38.90	8,867,616	-0.22(-0.57%)
Sep 07, 2018	38.86	39.21	38.79	39.13	11,771,515	+0.09(+0.23%)
Sep 06, 2018	38.93	39.11	38.73	39.04	9,041,777	+0.09(+0.23%)
Sep 05, 2018	37.94	38.96	37.84	38.95	10,333,356	+0.99(+2.61%)

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.