Indicators

Altria Group (NY: MO )

45.55 +0.09 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.76	37.10	36.65	36.89	14,063,026	-0.12(-0.32%)
Jul 28, 2022	37.00	37.42	36.78	37.00	8,413,340	-0.06(-0.16%)
Jul 27, 2022	36.99	37.17	36.64	37.06	11,110,799	-0.06(-0.16%)
Jul 26, 2022	36.85	37.22	36.85	37.12	6,663,353	+0.26(+0.71%)
Jul 25, 2022	36.38	36.89	36.31	36.86	6,359,356	+0.62(+1.72%)
Jul 22, 2022	36.08	36.41	36.02	36.24	6,553,180	+0.27(+0.75%)
Jul 21, 2022	35.36	35.99	35.33	35.97	8,377,188	+0.38(+1.06%)
Jul 20, 2022	36.08	36.16	35.50	35.59	10,374,296	-0.54(-1.49%)
Jul 19, 2022	35.88	36.20	35.83	36.13	8,573,825	+0.58(+1.63%)
Jul 18, 2022	35.60	35.89	35.37	35.55	12,483,384	+0.24(+0.67%)
Jul 15, 2022	35.52	35.56	34.94	35.31	17,014,546	+0.30(+0.86%)
Jul 14, 2022	34.90	35.10	34.65	35.01	10,296,936	-0.28(-0.79%)
Jul 13, 2022	35.40	35.71	35.23	35.29	9,020,647	-0.29(-0.83%)
Jul 12, 2022	35.35	36.44	35.27	35.58	10,533,618	+0.30(+0.86%)
Jul 11, 2022	35.12	36.10	35.03	35.28	12,670,928	+0.36(+1.04%)
Jul 08, 2022	34.72	35.17	34.68	34.92	8,241,198	-0.24(-0.69%)
Jul 07, 2022	34.88	35.31	34.83	35.16	10,353,929	+0.55(+1.58%)
Jul 06, 2022	35.57	35.71	34.54	34.61	13,569,156	-0.47(-1.34%)
Jul 05, 2022	35.14	35.19	34.49	35.09	10,023,678	-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.