Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.62 34.68 34.20 34.21 12,165,430 -0.60(-1.72%)
Oct 29, 2015 34.77 34.93 34.30 34.81 10,637,547 +0.05(+0.15%)
Oct 28, 2015 34.70 34.76 34.27 34.76 9,090,412 +0.21(+0.62%)
Oct 27, 2015 34.54 34.67 34.29 34.54 7,955,469 -0.19(-0.55%)
Oct 26, 2015 34.71 34.84 34.48 34.74 9,017,537 +0.20(+0.57%)
Oct 23, 2015 34.80 34.84 34.07 34.54 14,184,905 -0.20(-0.57%)
Oct 22, 2015 34.00 34.83 34.00 34.74 13,031,416 +0.88(+2.61%)
Oct 21, 2015 33.80 34.13 33.59 33.85 9,219,994 +0.06(+0.17%)
Oct 20, 2015 33.76 33.91 33.59 33.80 9,601,282 +0.05(+0.13%)
Oct 19, 2015 33.19 33.79 33.05 33.75 11,318,909 +0.53(+1.60%)
Oct 16, 2015 32.97 33.45 32.84 33.22 16,113,623 +0.48(+1.47%)
Oct 15, 2015 32.80 32.99 32.65 32.74 12,928,921 +0.18(+0.56%)
Oct 14, 2015 32.49 32.77 32.49 32.56 10,759,745 -0.04(-0.12%)
Oct 13, 2015 32.56 32.68 32.34 32.60 10,901,364 +0.09(+0.28%)
Oct 12, 2015 32.16 32.63 32.14 32.51 10,695,431 +0.37(+1.14%)
Oct 09, 2015 32.02 32.53 31.96 32.14 14,817,805 +0.25(+0.78%)
Oct 08, 2015 31.61 31.90 31.34 31.89 9,876,521 +0.27(+0.84%)
Oct 07, 2015 31.35 31.63 31.31 31.63 10,603,917 +0.28(+0.88%)
Oct 06, 2015 31.45 31.66 31.26 31.35 9,967,994 -0.18(-0.57%)
Oct 05, 2015 31.25 31.54 31.12 31.53 15,136,702 +0.49(+1.59%)
Oct 02, 2015 30.45 31.04 30.37 31.04 8,837,887 +0.36(+1.18%)
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.