Indicators

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.49	28.65	28.31	28.36	13,525,354	-0.23(-0.81%)
May 28, 2015	28.77	28.80	28.52	28.59	8,367,968	-0.12(-0.41%)
May 27, 2015	28.47	28.82	28.38	28.70	10,047,485	+0.30(+1.07%)
May 26, 2015	28.37	28.49	28.24	28.40	10,243,825	+0.03(+0.10%)
May 22, 2015	28.52	28.37	28.37	28.37	7,478,459	-0.23(-0.79%)
May 21, 2015	28.71	28.71	28.37	28.60	11,874,630	-0.09(-0.31%)
May 20, 2015	28.77	28.95	28.68	28.69	7,999,919	+0.01(+0.04%)
May 19, 2015	28.82	28.82	28.59	28.68	8,602,890	-0.09(-0.33%)
May 18, 2015	29.14	29.24	28.76	28.77	8,915,497	-0.48(-1.65%)
May 15, 2015	29.11	29.29	29.11	29.25	9,069,592	+0.12(+0.42%)
May 14, 2015	28.47	29.15	28.46	29.13	12,317,434	+0.89(+3.14%)
May 13, 2015	28.37	28.51	28.18	28.25	10,398,667	-0.08(-0.29%)
May 12, 2015	28.13	28.40	28.11	28.33	10,562,980	-0.11(-0.37%)
May 11, 2015	28.91	28.97	28.41	28.43	9,743,932	-0.46(-1.59%)
May 08, 2015	28.58	29.04	28.54	28.89	10,013,029	+0.52(+1.81%)
May 07, 2015	27.96	28.44	27.92	28.38	9,257,973	+0.31(+1.11%)
May 06, 2015	27.93	28.12	27.76	28.07	12,659,289	+0.18(+0.66%)
May 05, 2015	27.97	28.00	27.77	27.89	8,971,559	-0.18(-0.65%)
May 04, 2015	28.19	28.19	27.94	28.07	8,961,474	+0.01(+0.04%)

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.