Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2022 44.78 44.82 44.13 44.60 13,704,775 -0.28(-0.62%)
May 27, 2022 45.04 45.16 44.62 44.88 8,921,347 -0.06(-0.13%)
May 26, 2022 44.44 45.26 44.44 44.94 8,823,634 +0.50(+1.13%)
May 25, 2022 43.76 44.59 43.49 44.44 11,154,251 +0.79(+1.81%)
May 24, 2022 43.10 43.70 42.90 43.65 12,807,726 +0.67(+1.55%)
May 23, 2022 42.52 43.23 42.52 42.98 12,775,008 +0.85(+2.02%)
May 20, 2022 42.37 42.72 41.73 42.13 19,609,222 +0.00(+0.00%)
May 19, 2022 43.38 43.52 42.07 42.13 16,601,649 -1.74(-3.97%)
May 18, 2022 44.66 44.69 43.72 43.87 12,058,361 -0.86(-1.92%)
May 17, 2022 44.55 44.91 44.22 44.73 10,264,893 +0.41(+0.93%)
May 16, 2022 43.88 44.62 43.66 44.32 8,807,908 +0.58(+1.32%)
May 13, 2022 43.26 43.78 43.12 43.74 9,876,856 +0.72(+1.67%)
May 12, 2022 43.05 43.50 42.60 43.02 14,776,192 +0.40(+0.93%)
May 11, 2022 42.87 43.50 42.50 42.62 19,497,996 +0.10(+0.23%)
May 10, 2022 44.40 44.52 41.53 42.53 30,746,060 -3.04(-6.68%)
May 09, 2022 46.59 47.03 45.45 45.57 20,525,648 -1.08(-2.32%)
May 06, 2022 45.92 46.79 45.84 46.65 13,960,729 +0.51(+1.11%)
May 05, 2022 46.55 46.79 45.87 46.14 12,146,178 -0.37(-0.80%)
May 04, 2022 45.94 46.52 45.60 46.51 9,592,195 +0.79(+1.73%)
May 03, 2022 45.72 46.15 45.19 45.72 10,254,350 +0.05(+0.11%)
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.