Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	32.89	33.05	31.81	32.05	17,981,460	-0.97(-2.95%)
Jul 30, 2019	33.77	33.82	32.24	33.02	19,361,984	-1.23(-3.60%)
Jul 29, 2019	34.01	34.44	33.99	34.25	9,209,501	+0.31(+0.90%)
Jul 26, 2019	33.71	34.12	33.39	33.95	10,799,827	+0.18(+0.54%)
Jul 25, 2019	33.89	34.35	33.67	33.76	6,002,457	-0.13(-0.38%)
Jul 24, 2019	34.03	34.11	33.78	33.89	6,286,744	-0.18(-0.52%)
Jul 23, 2019	33.95	34.24	33.84	34.07	9,170,237	+0.25(+0.74%)
Jul 22, 2019	34.40	34.40	33.73	33.82	7,321,745	-0.59(-1.70%)
Jul 19, 2019	34.63	34.65	34.33	34.40	7,729,480	+0.00(+0.00%)
Jul 18, 2019	34.07	34.80	33.86	34.40	14,470,553	+0.74(+2.18%)
Jul 17, 2019	33.64	33.78	33.37	33.67	7,904,758	+0.03(+0.08%)
Jul 16, 2019	33.57	33.78	33.38	33.64	8,180,291	-0.09(-0.26%)
Jul 15, 2019	33.91	34.00	33.63	33.73	6,780,778	+0.03(+0.08%)
Jul 12, 2019	34.08	34.16	33.66	33.70	8,964,728	+0.16(+0.49%)
Jul 11, 2019	33.36	33.86	33.28	33.54	8,602,713	+0.18(+0.53%)
Jul 10, 2019	32.83	33.70	32.81	33.36	9,595,500	+0.44(+1.34%)
Jul 09, 2019	33.24	33.32	32.82	32.92	8,895,413	-0.50(-1.49%)
Jul 08, 2019	33.31	33.71	33.09	33.42	9,550,793	+0.20(+0.62%)
Jul 05, 2019	33.41	33.53	32.86	33.21	7,771,193	-0.28(-0.83%)
Jul 03, 2019	33.34	33.60	32.97	33.49	5,741,773	+0.40(+1.21%)
Jul 02, 2019	32.58	33.10	32.42	33.09	8,958,797	+0.62(+1.91%)

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