Historical Data for Altria Group Inc. (MO)

$ 41.06   0.85 (+2.11%) Volume: 7.78m 7:00 PM EDT 14-Jul-2020
After Hours:  $ 41.88   0.82 (+2.00%) Volume: 557.75k 7:59 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 40.21 41.10 39.88 41.06 7.71m 0.85 2.11% 41.06 314.85m 52,806
07/13/20 40.13 40.72 39.74 40.21 6.93m -0.06 -0.15% 40.21 278.65m 57,555
07/10/20 38.95 40.32 38.90 40.27 8.42m 1.67 4.33% 40.27 335.99m 60,915
07/09/20 39.73 39.73 38.525 38.60 6.25m -1.27 -3.19% 38.60 242.97m 44,667
07/08/20 39.82 40.44 39.61 39.87 7.52m -0.07 -0.18% 39.87 299.76m 50,340
07/07/20 39.19 40.24 39.12 39.94 8.66m 0.34 0.86% 39.94 344.43m 51,024
07/06/20 39.75 40.01 39.08 39.60 4.88m 0.20 0.51% 39.60 192.34m 37,774
07/02/20 39.63 40.02 39.30 39.40 4.39m 0.16 0.41% 39.40 173.56m 35,489
07/01/20 39.43 40.18 39.22 39.24 6.33m -0.01 -0.03% 39.24 250.66m 42,989
06/30/20 39.08 39.435 38.8649 39.25 6.82m 0.02 0.05% 39.25 267.25m 42,681
06/29/20 38.56 39.32 38.45 39.23 5.92m 1.04 2.72% 39.23 231.01m 39,386
06/26/20 39.63 39.6774 38.09 38.19 9.69m -1.47 -3.71% 38.19 372.91m 61,102
06/25/20 39.41 39.74 38.97 39.66 5.98m 0.23 0.58% 39.66 236.01m 47,429
06/24/20 39.95 40.00 39.24 39.43 7.18m -0.91 -2.26% 39.43 284.07m 53,761
06/23/20 40.36 40.84 40.23 40.34 6.06m 0.29 0.72% 40.34 245.24m 42,852
06/22/20 40.60 40.68 39.90 40.05 6.76m -0.64 -1.57% 40.05 271.05m 42,476
06/19/20 41.98 41.98 40.56 40.69 20.03m -0.78 -1.88% 40.69 820.06m 71,190
06/18/20 40.49 41.515 40.4702 41.47 6.39m 0.61 1.49% 41.47 263.77m 42,616
06/17/20 41.18 41.44 40.76 40.86 7.96m -0.23 -0.56% 40.86 327.27m 49,056
06/16/20 41.21 41.61 40.56 41.09 9.53m 0.78 1.94% 41.09 392.41m 70,254
06/15/20 38.48 40.33 38.34 40.31 11.93m 1.18 3.02% 40.31 474.44m 76,958