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 (%)
Sep 30, 2019	27.94	28.53	27.91	28.39	14,934,806	+0.53(+1.92%)
Sep 27, 2019	28.23	28.28	27.62	27.86	12,417,545	-0.37(-1.30%)
Sep 26, 2019	27.60	28.32	27.57	28.23	17,149,084	+0.07(+0.25%)
Sep 25, 2019	28.80	28.91	27.38	28.16	37,554,028	-0.12(-0.42%)
Sep 24, 2019	28.44	28.60	28.17	28.28	17,284,896	-0.10(-0.37%)
Sep 23, 2019	28.21	28.89	28.13	28.38	15,829,493	+0.05(+0.17%)
Sep 20, 2019	28.07	28.68	27.73	28.33	45,054,868	+0.48(+1.72%)
Sep 19, 2019	28.37	28.49	27.28	27.85	32,912,922	-0.50(-1.76%)
Sep 18, 2019	28.52	28.73	28.29	28.35	19,167,920	-0.33(-1.14%)
Sep 17, 2019	28.81	29.02	28.63	28.68	16,860,040	-0.07(-0.24%)
Sep 16, 2019	28.80	29.21	28.65	28.75	23,767,888	-0.42(-1.43%)
Sep 13, 2019	30.16	30.21	29.14	29.16	30,393,340	-1.12(-3.69%)
Sep 12, 2019	30.58	30.59	29.97	30.28	14,128,689	-0.18(-0.58%)
Sep 11, 2019	30.17	30.63	29.73	30.46	23,709,266	+0.33(+1.08%)
Sep 10, 2019	29.63	30.13	29.61	30.13	16,597,337	+0.14(+0.45%)
Sep 09, 2019	29.97	30.16	29.71	30.00	14,921,877	+0.13(+0.43%)
Sep 06, 2019	29.98	30.19	29.74	29.87	15,312,982	+0.00(+0.00%)
Sep 05, 2019	30.34	30.38	29.84	29.87	13,283,037	-0.31(-1.02%)
Sep 04, 2019	30.15	30.31	29.57	30.17	11,511,389	+0.18(+0.59%)

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.