Indicators

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.75	37.09	36.64	36.87	14,068,404	-0.12(-0.32%)
Jul 28, 2022	36.99	37.41	36.76	36.99	8,416,558	-0.06(-0.16%)
Jul 27, 2022	36.97	37.16	36.63	37.05	11,115,048	-0.06(-0.16%)
Jul 26, 2022	36.84	37.21	36.83	37.11	6,665,902	+0.26(+0.71%)
Jul 25, 2022	36.37	36.88	36.30	36.85	6,361,788	+0.62(+1.72%)
Jul 22, 2022	36.06	36.39	36.01	36.22	6,555,686	+0.27(+0.75%)
Jul 21, 2022	35.35	35.97	35.32	35.96	8,380,392	+0.38(+1.06%)
Jul 20, 2022	36.06	36.14	35.48	35.58	10,378,264	-0.54(-1.49%)
Jul 19, 2022	35.86	36.19	35.81	36.11	8,577,104	+0.58(+1.63%)
Jul 18, 2022	35.59	35.88	35.36	35.53	12,488,158	+0.24(+0.67%)
Jul 15, 2022	35.51	35.54	34.93	35.30	17,021,054	+0.30(+0.86%)
Jul 14, 2022	34.89	35.09	34.64	35.00	10,300,874	-0.28(-0.79%)
Jul 13, 2022	35.38	35.69	35.22	35.27	9,024,097	-0.29(-0.83%)
Jul 12, 2022	35.33	36.43	35.26	35.57	10,537,647	+0.30(+0.86%)
Jul 11, 2022	35.11	36.09	35.01	35.27	12,675,774	+0.36(+1.04%)
Jul 08, 2022	34.71	35.16	34.66	34.90	8,244,350	-0.24(-0.69%)
Jul 07, 2022	34.86	35.30	34.82	35.15	10,357,888	+0.55(+1.58%)
Jul 06, 2022	35.56	35.69	34.53	34.60	13,574,346	-0.47(-1.34%)
Jul 05, 2022	35.12	35.17	34.48	35.07	10,027,511	-0.45(-1.25%)

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.