Indicators

Altria Group (NY: MO )

45.43 +0.63 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.84	38.16	37.74	37.78	9,780,404	+0.02(+0.04%)
May 27, 2021	37.97	38.30	37.64	37.77	10,546,821	-0.17(-0.45%)
May 26, 2021	38.10	38.17	37.81	37.94	9,326,938	-0.15(-0.38%)
May 25, 2021	38.60	38.66	37.98	38.08	9,346,993	-0.54(-1.41%)
May 24, 2021	38.47	38.84	38.34	38.63	7,232,630	+0.25(+0.64%)
May 21, 2021	38.53	38.70	38.24	38.38	7,592,748	-0.02(-0.06%)
May 20, 2021	37.92	38.55	37.85	38.40	6,730,123	+0.45(+1.19%)
May 19, 2021	37.94	38.14	37.57	37.95	8,225,590	-0.42(-1.10%)
May 18, 2021	38.47	38.52	38.30	38.37	6,880,553	-0.17(-0.44%)
May 17, 2021	38.57	38.81	38.40	38.54	6,789,256	-0.05(-0.14%)
May 14, 2021	38.66	38.96	38.56	38.60	8,527,029	+0.12(+0.32%)
May 13, 2021	37.74	38.71	37.71	38.47	9,621,039	+0.59(+1.56%)
May 12, 2021	38.93	38.93	37.81	37.88	8,837,000	-0.83(-2.14%)
May 11, 2021	38.90	39.02	38.29	38.71	9,554,384	-0.19(-0.49%)
May 10, 2021	38.53	39.26	38.49	38.90	10,762,203	+0.56(+1.46%)
May 07, 2021	37.84	38.44	37.75	38.34	8,861,428	+0.35(+0.93%)
May 06, 2021	37.25	38.02	37.25	37.99	10,518,409	+0.88(+2.36%)
May 05, 2021	36.71	37.12	36.53	37.11	8,222,080	+0.38(+1.04%)
May 04, 2021	37.03	37.33	36.55	36.73	12,670,224	-0.40(-1.08%)

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.