Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	34.80	35.29	34.64	35.11	12,556,891	+0.01(+0.02%)
Jun 29, 2022	34.93	35.93	34.82	35.11	14,717,907	-1.20(-3.31%)
Jun 28, 2022	36.75	37.09	36.16	36.31	11,724,978	+0.00(+0.00%)
Jun 27, 2022	36.63	36.99	36.27	36.31	14,001,116	-0.18(-0.48%)
Jun 24, 2022	36.38	36.85	35.49	36.48	37,331,492	+0.75(+2.09%)
Jun 23, 2022	34.75	35.80	34.75	35.74	22,217,190	+0.85(+2.43%)
Jun 22, 2022	38.07	38.07	34.47	34.89	49,658,104	-3.53(-9.19%)
Jun 21, 2022	38.34	38.49	37.85	38.42	17,764,012	+0.33(+0.86%)
Jun 17, 2022	38.49	38.49	37.87	38.09	36,713,192	-0.06(-0.15%)
Jun 16, 2022	37.76	38.23	37.27	38.15	19,134,870	-0.24(-0.64%)
Jun 15, 2022	39.23	39.48	37.93	38.39	26,542,284	-0.52(-1.34%)
Jun 14, 2022	39.01	39.19	38.52	38.91	15,446,646	+0.03(+0.06%)
Jun 13, 2022	39.53	39.94	38.76	38.89	21,929,008	-1.47(-3.64%)
Jun 10, 2022	39.66	40.72	39.51	40.36	16,281,422	+0.23(+0.58%)
Jun 09, 2022	40.84	41.49	40.11	40.13	30,685,882	-0.68(-1.68%)
Jun 08, 2022	42.92	43.09	40.76	40.81	38,547,464	-3.73(-8.37%)
Jun 07, 2022	43.93	44.58	43.71	44.54	6,596,434	+0.35(+0.78%)
Jun 06, 2022	44.51	44.66	44.12	44.19	9,941,500	-0.19(-0.43%)
Jun 03, 2022	44.57	44.83	44.26	44.38	5,803,083	-0.27(-0.61%)
Jun 02, 2022	44.67	44.74	43.61	44.65	7,131,952	+0.06(+0.13%)

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.

Altria Group (NY: MO )

Historical Prices

Free News Feed