Indicators

Altria Group (NY: MO )

44.52 -0.18 (-0.39%)

Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.37	27.83	27.10	27.70	26,710,894	+0.17(+0.62%)
May 28, 2020	28.19	28.19	27.51	27.53	16,998,724	-0.17(-0.61%)
May 27, 2020	27.71	28.02	27.61	27.70	13,393,460	+0.55(+2.01%)
May 26, 2020	27.27	27.54	27.05	27.15	13,526,958	+0.39(+1.46%)
May 22, 2020	26.60	26.78	26.41	26.76	9,788,708	+0.13(+0.51%)
May 21, 2020	26.74	27.02	26.40	26.63	14,395,932	-0.16(-0.61%)
May 20, 2020	26.49	26.81	26.31	26.79	14,534,603	+0.46(+1.75%)
May 19, 2020	26.61	26.73	26.32	26.33	14,112,227	-0.34(-1.28%)
May 18, 2020	26.72	26.87	26.48	26.67	13,858,754	+0.72(+2.76%)
May 15, 2020	25.83	26.07	25.52	25.95	17,715,484	+0.24(+0.94%)
May 14, 2020	25.43	25.80	25.22	25.71	12,869,015	-0.07(-0.27%)
May 13, 2020	25.55	26.08	25.26	25.78	18,525,806	+0.19(+0.75%)
May 12, 2020	26.03	26.35	25.59	25.59	17,036,852	-0.24(-0.93%)
May 11, 2020	25.56	26.03	25.44	25.83	11,638,062	-0.23(-0.87%)
May 08, 2020	25.27	26.17	25.14	26.06	11,918,784	+1.16(+4.67%)
May 07, 2020	25.69	25.71	24.84	24.90	25,176,438	-0.45(-1.76%)
May 06, 2020	26.31	26.34	24.93	25.34	21,433,238	-0.76(-2.91%)
May 05, 2020	27.15	27.24	26.05	26.10	13,517,417	-0.86(-3.18%)
May 04, 2020	26.95	27.15	26.65	26.96	12,938,288	+0.07(+0.26%)

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.