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 44.79 44.84 44.14 44.62 13,699,534 -0.28(-0.62%)
May 27, 2022 45.06 45.17 44.64 44.90 8,917,935 -0.06(-0.13%)
May 26, 2022 44.46 45.28 44.46 44.96 8,820,259 +0.50(+1.13%)
May 25, 2022 43.78 44.61 43.51 44.46 11,149,985 +0.79(+1.81%)
May 24, 2022 43.12 43.72 42.91 43.66 12,802,828 +0.67(+1.55%)
May 23, 2022 42.53 43.24 42.53 43.00 12,770,123 +0.85(+2.02%)
May 20, 2022 42.39 42.73 41.74 42.15 19,601,724 +0.00(+0.00%)
May 19, 2022 43.40 43.54 42.09 42.15 16,595,300 -1.74(-3.97%)
May 18, 2022 44.68 44.70 43.74 43.89 12,053,749 -0.86(-1.92%)
May 17, 2022 44.56 44.93 44.23 44.74 10,260,967 +0.41(+0.93%)
May 16, 2022 43.89 44.64 43.68 44.33 8,804,539 +0.58(+1.32%)
May 13, 2022 43.28 43.80 43.13 43.75 9,873,079 +0.72(+1.67%)
May 12, 2022 43.06 43.52 42.62 43.04 14,770,541 +0.40(+0.93%)
May 11, 2022 42.89 43.52 42.52 42.64 19,490,540 +0.10(+0.23%)
May 10, 2022 44.41 44.54 41.54 42.54 30,734,300 -3.04(-6.68%)
May 09, 2022 46.61 47.05 45.47 45.59 20,517,798 -1.08(-2.32%)
May 06, 2022 45.94 46.81 45.86 46.67 13,955,390 +0.51(+1.11%)
May 05, 2022 46.57 46.81 45.89 46.16 12,141,533 -0.37(-0.80%)
May 04, 2022 45.96 46.53 45.62 46.53 9,588,527 +0.79(+1.73%)
May 03, 2022 45.73 46.17 45.21 45.73 10,250,428 +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.