Indicators

Altria Group (NY: MO )

44.44 +0.12 (+0.26%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	42.65	42.89	42.51	42.88	6,846,599	+0.15(+0.35%)
Apr 27, 2017	42.71	42.85	42.60	42.73	8,131,265	+0.01(+0.03%)
Apr 26, 2017	43.25	43.25	42.69	42.72	12,517,979	-0.55(-1.27%)
Apr 25, 2017	43.33	43.35	43.20	43.27	11,296,247	-0.07(-0.17%)
Apr 24, 2017	42.94	43.42	42.88	43.34	9,358,111	+0.65(+1.51%)
Apr 21, 2017	42.62	43.00	42.62	42.69	11,408,195	+0.04(+0.08%)
Apr 20, 2017	42.75	42.83	42.55	42.66	9,603,334	-0.42(-0.97%)
Apr 19, 2017	43.18	43.28	43.03	43.08	5,648,618	-0.14(-0.32%)
Apr 18, 2017	43.19	43.46	43.16	43.21	8,387,563	+0.02(+0.04%)
Apr 17, 2017	42.61	43.21	42.61	43.20	8,004,770	+0.60(+1.42%)
Apr 13, 2017	42.97	43.00	42.58	42.59	8,571,904	-0.51(-1.19%)
Apr 12, 2017	43.16	43.19	42.96	43.11	8,590,178	+0.05(+0.11%)
Apr 11, 2017	42.88	43.19	42.88	43.06	7,487,450	+0.19(+0.45%)
Apr 10, 2017	43.00	43.03	42.78	42.87	9,335,576	+0.03(+0.07%)
Apr 07, 2017	42.70	43.13	42.70	42.84	7,250,389	+0.17(+0.41%)
Apr 06, 2017	42.95	42.95	42.54	42.66	10,711,747	-0.30(-0.71%)
Apr 05, 2017	43.17	43.20	42.86	42.97	11,872,598	-0.01(-0.03%)
Apr 04, 2017	42.84	42.99	42.70	42.98	8,735,780	+0.20(+0.46%)

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.