Skip to main content

Altria Group (NY: MO )

44.60 +0.28 (+0.64%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.58 35.72 34.71 34.89 21,858,988 -0.71(-1.98%)
Nov 29, 2018 35.31 35.82 35.02 35.60 23,821,010 +0.63(+1.80%)
Nov 28, 2018 34.23 35.12 33.93 34.97 16,700,125 +0.74(+2.16%)
Nov 27, 2018 33.95 34.52 33.88 34.23 14,072,251 +0.37(+1.09%)
Nov 26, 2018 34.12 34.24 33.67 33.86 18,942,060 -0.32(-0.95%)
Nov 23, 2018 34.68 34.87 34.01 34.19 7,344,834 -0.43(-1.23%)
Nov 21, 2018 34.61 34.61 34.61 0 -0.79(-2.23%)
Nov 20, 2018 35.53 35.99 35.40 35.40 15,973,733 -0.03(-0.09%)
Nov 19, 2018 36.24 36.38 35.22 35.44 16,185,025 -0.70(-1.94%)
Nov 16, 2018 36.38 36.44 35.77 36.14 18,585,764 -0.32(-0.87%)
Nov 15, 2018 37.40 37.44 36.37 36.45 21,764,300 -1.16(-3.08%)
Nov 14, 2018 38.53 38.62 37.48 37.61 14,332,918 -0.57(-1.50%)
Nov 13, 2018 38.92 39.13 37.94 38.18 18,289,602 -0.76(-1.96%)
Nov 12, 2018 39.01 40.06 38.91 38.95 25,941,354 -1.41(-3.50%)
Nov 09, 2018 41.66 42.03 39.88 40.36 23,548,160 -1.24(-2.98%)
Nov 08, 2018 41.45 41.77 41.40 41.60 8,922,828 +0.00(+0.00%)
Nov 07, 2018 41.53 41.88 41.20 41.60 7,531,457 +0.32(+0.77%)
Nov 06, 2018 40.95 41.35 40.79 41.28 10,738,264 +0.15(+0.37%)
Nov 05, 2018 40.65 41.42 40.54 41.13 11,094,335 +0.61(+1.51%)
Nov 02, 2018 40.48 40.84 39.95 40.52 15,618,321 +0.00(+0.00%)
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.