Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.84	43.00	42.67	42.69	10,022,197	-0.04(-0.09%)
Mar 27, 2024	42.39	42.73	42.36	42.72	9,271,478	+0.53(+1.25%)
Mar 26, 2024	42.30	42.47	42.14	42.20	10,934,521	-0.14(-0.32%)
Mar 25, 2024	42.01	42.64	42.00	42.33	20,166,444	+0.27(+0.65%)
Mar 22, 2024	42.97	42.99	41.94	42.06	24,392,838	-0.97(-2.25%)
Mar 21, 2024	42.91	43.08	42.68	43.03	21,988,696	+0.15(+0.36%)
Mar 20, 2024	42.80	42.90	42.62	42.88	18,999,952	+0.15(+0.36%)
Mar 19, 2024	42.66	43.06	42.45	42.72	23,608,770	+0.11(+0.27%)
Mar 18, 2024	41.98	42.85	41.89	42.61	32,733,950	+0.61(+1.46%)
Mar 15, 2024	42.03	42.60	41.99	41.99	48,231,452	-0.39(-0.93%)
Mar 14, 2024	41.54	42.47	41.38	42.39	23,465,744	+0.89(+2.15%)
Mar 13, 2024	41.34	41.61	41.32	41.50	7,398,009	+0.29(+0.70%)
Mar 12, 2024	40.94	41.43	40.94	41.21	14,429,069	+0.35(+0.87%)
Mar 11, 2024	40.19	40.91	40.17	40.86	11,192,996	+0.78(+1.93%)
Mar 08, 2024	39.77	40.25	39.69	40.08	9,838,149	+0.31(+0.77%)
Mar 07, 2024	39.75	39.94	39.58	39.77	10,194,351	+0.10(+0.24%)
Mar 06, 2024	39.30	40.06	38.98	39.68	27,016,446	+1.45(+3.78%)
Mar 05, 2024	38.20	38.50	38.02	38.23	13,163,547	+0.20(+0.53%)
Mar 04, 2024	38.61	38.95	37.57	38.03	30,054,316	-1.08(-2.77%)

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.