Indicators

Altria Group (NY: MO )

45.43 +0.63 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.62	41.42		41.26	11,358,791	+0.32(+0.79%)
Jan 28, 2022	40.51	40.95	40.05	40.94	9,311,379	+0.11(+0.28%)
Jan 27, 2022	40.47	41.53	40.20	40.83	13,915,450	+0.71(+1.76%)
Jan 26, 2022	40.60	40.87	39.84	40.12	14,444,414	-0.45(-1.12%)
Jan 25, 2022	40.12	40.73	39.45	40.57	11,905,553	+0.06(+0.16%)
Jan 24, 2022	40.74	41.11	39.62	40.51	15,594,497	-0.30(-0.74%)
Jan 21, 2022	40.93	41.34	40.62	40.81	10,985,069	-0.01(-0.02%)
Jan 20, 2022	40.44	41.05	40.22	40.82	11,675,479	+0.19(+0.48%)
Jan 19, 2022	40.90	40.97	40.44	40.62	7,921,480	-0.30(-0.73%)
Jan 18, 2022	41.34	41.66	40.84	40.92	10,944,961	-0.28(-0.69%)
Jan 14, 2022				41.21	0	+0.41(+0.99%)
Jan 13, 2022	40.23	40.90	40.16	40.80	11,193,393	+0.67(+1.66%)
Jan 12, 2022	39.99	40.19	39.42	40.14	15,647,301	+0.01(+0.02%)
Jan 11, 2022	40.83	40.95	39.95	40.13	19,233,852	-0.86(-2.10%)
Jan 10, 2022	40.62	41.08	40.52	40.99	16,510,796	+0.62(+1.55%)
Jan 07, 2022	39.90	40.55	39.82	40.36	9,986,241	+0.45(+1.14%)
Jan 06, 2022	39.88	40.32	39.63	39.91	12,493,758	+0.46(+1.17%)
Jan 05, 2022	39.37	39.96	39.20	39.45	14,187,534	-0.32(-0.80%)
Jan 04, 2022	38.93	40.01	38.91	39.76	14,361,892	+0.86(+2.21%)

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.