Altria Group (NY: MO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	38.11	38.56	38.07	38.51	14,089,224	+0.49(+1.29%)
Mar 28, 2019	37.76	38.37	37.76	38.02	14,840,387	+0.27(+0.71%)
Mar 27, 2019	38.08	38.33	37.68	37.75	10,865,579	-0.49(-1.28%)
Mar 26, 2019	38.12	38.41	38.04	38.24	10,657,812	+0.32(+0.85%)
Mar 25, 2019	37.33	37.97	37.25	37.92	12,856,063	+0.42(+1.13%)
Mar 22, 2019	37.56	37.93	37.49	37.50	13,199,038	-0.14(-0.37%)
Mar 21, 2019	36.70	37.82	36.70	37.64	15,751,248	+0.80(+2.17%)
Mar 20, 2019	37.02	37.31	36.37	36.84	25,336,504	-0.19(-0.52%)
Mar 19, 2019	37.88	38.13	36.47	37.03	24,316,238	-0.85(-2.25%)
Mar 18, 2019	37.51	37.97	37.41	37.88	12,512,139	+0.36(+0.97%)
Mar 15, 2019	37.52	37.73	37.03	37.52	37,180,596	+0.23(+0.62%)
Mar 14, 2019	37.08	37.35	36.87	37.29	17,993,982	+0.18(+0.48%)
Mar 13, 2019	36.80	37.21	36.59	37.11	16,889,870	+0.25(+0.68%)
Mar 12, 2019	37.09	37.27	36.42	36.86	26,475,128	-0.17(-0.46%)
Mar 11, 2019	36.57	37.13	36.56	37.03	17,711,786	+0.42(+1.16%)
Mar 08, 2019	36.18	36.72	36.15	36.61	20,285,852	+0.42(+1.15%)
Mar 07, 2019	36.28	36.28	35.61	36.19	30,393,068	+0.05(+0.13%)
Mar 06, 2019	35.20	36.20	35.03	36.14	20,168,364	+1.18(+3.39%)
Mar 05, 2019	34.58	35.63	34.35	34.96	14,407,995	+0.28(+0.80%)
Mar 04, 2019	35.01	35.20	34.52	34.68	12,761,924	-0.19(-0.55%)
Mar 01, 2019	34.82	35.00	34.46	34.87	11,172,859	+0.22(+0.65%)
Feb 28, 2019	34.65	34.81	34.29	34.65	16,854,024	+0.06(+0.17%)
Feb 27, 2019	34.64	34.87	34.19	34.59	13,001,224	+0.15(+0.42%)
Feb 26, 2019	34.32	34.58	34.27	34.44	18,416,640	+0.17(+0.50%)
Feb 25, 2019	34.41	34.59	34.05	34.27	22,758,158	+0.22(+0.66%)
Feb 22, 2019	33.49	34.07	33.32	34.05	12,453,128	+0.75(+2.24%)
Feb 21, 2019	33.31	33.58	33.06	33.30	11,095,194	-0.09(-0.28%)
Feb 20, 2019	32.55	33.69	32.49	33.39	16,742,893	+1.00(+3.10%)
Feb 19, 2019	32.28	32.65	31.97	32.39	17,641,292	+0.17(+0.51%)
Feb 15, 2019	32.59	32.66	32.22	32.22	13,858,036	-0.26(-0.81%)
Feb 14, 2019	32.39	32.69	32.22	32.49	11,195,415	+0.09(+0.29%)
Feb 13, 2019	32.90	32.95	32.28	32.39	13,774,238	-0.44(-1.33%)
Feb 12, 2019	32.37	32.88	32.36	32.83	13,506,582	+0.51(+1.58%)
Feb 11, 2019	32.34	32.38	31.96	32.32	11,735,023	+0.03(+0.10%)
Feb 08, 2019	32.12	32.31	31.62	32.29	12,974,977	+0.08(+0.25%)
Feb 07, 2019	32.50	32.65	31.92	32.21	13,383,157	-0.36(-1.12%)
Feb 06, 2019	32.50	32.64	32.22	32.57	13,331,984	+0.15(+0.47%)
Feb 05, 2019	32.47	32.49	32.14	32.42	27,046,784	-0.05(-0.14%)
Feb 04, 2019	32.33	32.53	32.15	32.47	17,704,494	-0.06(-0.18%)
Feb 01, 2019	32.74	32.81	32.26	32.53	23,591,652	-0.10(-0.30%)
Jan 31, 2019	32.51	32.84	31.47	32.63	35,749,048	+1.02(+3.24%)
Jan 30, 2019	30.52	31.61	30.15	31.60	35,342,304	+1.25(+4.12%)
Jan 29, 2019	30.21	30.45	29.99	30.35	25,314,818	+0.40(+1.35%)
Jan 28, 2019	29.47	30.08	29.07	29.95	26,878,758	+0.70(+2.40%)
Jan 25, 2019	28.90	29.49	28.82	29.25	21,580,794	+0.60(+2.10%)
Jan 24, 2019	29.46	29.46	28.03	28.65	42,108,264	-0.91(-3.07%)
Jan 23, 2019	29.76	29.90	29.43	29.55	22,695,584	-0.18(-0.60%)
Jan 22, 2019	31.31	31.40	29.47	29.73	36,120,744	-2.21(-6.91%)
Jan 18, 2019	31.42	32.07	31.27	31.94	20,921,298	+0.83(+2.66%)
Jan 17, 2019	31.07	31.34	30.85	31.11	20,171,540	-0.09(-0.30%)
Jan 16, 2019	31.63	31.69	31.16	31.20	20,685,008	-0.47(-1.48%)
Jan 15, 2019	31.80	31.96	31.53	31.67	16,034,504	-0.23(-0.73%)
Jan 14, 2019	32.37	32.37	31.78	31.91	15,977,325	-0.42(-1.31%)
Jan 11, 2019	32.39	32.69	32.10	32.33	16,971,582	+0.03(+0.08%)
Jan 10, 2019	32.94	33.03	32.30	32.30	23,968,604	-0.53(-1.61%)
Jan 09, 2019	32.52	33.09	32.46	32.83	14,823,766	+0.40(+1.22%)
Jan 08, 2019	32.57	32.97	32.40	32.43	16,078,007	+0.19(+0.57%)
Jan 07, 2019	32.84	32.85	32.08	32.25	17,185,006	-1.00(-3.02%)
Jan 04, 2019	32.72	33.26	32.63	33.25	15,828,507	+0.83(+2.57%)
Jan 03, 2019	32.26	32.73	32.18	32.42	14,822,277	-0.18(-0.55%)