Indicators

Altria Group (NY: MO )

43.94 -0.04 (-0.10%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.27	39.51	39.22	39.46	8,254,829	+0.16(+0.40%)
Dec 28, 2023	39.24	39.41	39.16	39.30	7,347,691	+0.00(+0.00%)
Dec 27, 2023	39.37	39.49	39.22	39.30	9,490,127	-0.16(-0.40%)
Dec 26, 2023	39.44	39.64	39.32	39.46	8,674,092	-0.02(-0.05%)
Dec 22, 2023	39.54	39.76	39.39	39.48	7,756,949	+0.05(+0.12%)
Dec 21, 2023	39.53	39.71	39.16	39.43	10,315,225	+0.01(+0.02%)
Dec 20, 2023	40.39	40.44	39.40	39.42	13,980,717	-1.13(-2.80%)
Dec 19, 2023	40.50	40.57	40.27	40.56	13,477,818	+0.23(+0.57%)
Dec 18, 2023	40.18	40.50	40.13	40.33	9,493,355	+0.43(+1.08%)
Dec 15, 2023	40.09	40.28	39.86	39.90	24,329,168	-0.34(-0.85%)
Dec 14, 2023	40.45	40.95	40.19	40.24	12,584,350	+0.09(+0.21%)
Dec 13, 2023	39.45	40.17	39.25	40.15	14,696,646	+0.63(+1.60%)
Dec 12, 2023	39.67	39.67	39.45	39.52	7,871,187	-0.03(-0.07%)
Dec 11, 2023	39.66	39.77	39.49	39.55	8,547,796	+0.09(+0.22%)
Dec 08, 2023	39.50	39.59	39.34	39.47	8,336,446	-0.02(-0.05%)
Dec 07, 2023	39.64	39.82	39.40	39.49	11,149,133	-0.04(-0.10%)
Dec 06, 2023	39.49	39.80	39.14	39.52	15,517,182	-1.16(-2.84%)
Dec 05, 2023	40.44	40.87	40.37	40.68	7,608,874	+0.07(+0.16%)
Dec 04, 2023	40.66	41.05	40.54	40.61	6,846,335	-0.10(-0.23%)

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.