Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.43	34.57	34.36	34.49	3,859,667	-0.03(-0.10%)
Nov 27, 2019	34.35	34.57	34.26	34.52	8,184,500	+0.37(+1.08%)
Nov 26, 2019	34.09	34.38	33.84	34.16	15,490,489	-0.03(-0.08%)
Nov 25, 2019	34.19	34.29	33.89	34.18	11,074,726	+0.18(+0.53%)
Nov 22, 2019	33.91	34.05	33.62	34.00	13,339,514	+0.12(+0.37%)
Nov 21, 2019	33.61	33.93	33.38	33.88	12,247,939	+0.26(+0.76%)
Nov 20, 2019	32.47	34.60	32.37	33.62	21,994,400	+1.05(+3.24%)
Nov 19, 2019	33.56	33.64	32.53	32.57	14,813,799	-0.98(-2.92%)
Nov 18, 2019	33.29	33.73	33.05	33.55	16,614,935	+0.26(+0.77%)
Nov 15, 2019	32.32	33.30	32.28	33.29	12,004,684	+0.93(+2.87%)
Nov 14, 2019	32.58	32.70	32.33	32.36	9,241,909	-0.14(-0.43%)
Nov 13, 2019	32.52	32.91	32.49	32.50	11,191,508	-0.12(-0.36%)
Nov 12, 2019	32.20	32.63	32.00	32.62	9,556,760	+0.41(+1.27%)
Nov 11, 2019	32.10	32.38	31.98	32.21	8,495,734	+0.00(+0.00%)
Nov 08, 2019	31.82	32.21	31.66	32.21	8,076,855	+0.30(+0.94%)
Nov 07, 2019	32.03	32.05	31.66	31.91	12,080,300	+0.05(+0.15%)
Nov 06, 2019	32.21	32.23	31.66	31.86	11,114,643	-0.24(-0.74%)
Nov 05, 2019	31.66	32.22	31.52	32.09	13,564,295	+0.45(+1.43%)
Nov 04, 2019	31.34	31.71	31.30	31.64	12,772,542	+0.37(+1.20%)

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.