Skip to main content

Altria Group (NY: MO )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.87 40.96 40.69 40.86 8,420,156 +0.11(+0.27%)
Mar 30, 2023 40.88 41.06 40.62 40.75 7,492,934 -0.02(-0.04%)
Mar 29, 2023 40.87 40.93 40.57 40.77 8,222,755 +0.15(+0.36%)
Mar 28, 2023 40.56 40.97 40.48 40.63 9,605,146 +0.06(+0.16%)
Mar 27, 2023 40.41 40.64 40.34 40.56 10,508,541 +0.29(+0.73%)
Mar 24, 2023 39.93 40.28 39.75 40.27 11,408,234 +0.47(+1.17%)
Mar 23, 2023 40.65 40.66 39.61 39.80 16,974,048 -0.69(-1.70%)
Mar 22, 2023 41.57 41.59 40.46 40.49 12,126,981 -0.94(-2.27%)
Mar 21, 2023 41.66 41.78 41.17 41.43 15,684,831 +0.12(+0.28%)
Mar 20, 2023 40.97 41.48 40.81 41.31 15,690,199 +0.67(+1.65%)
Mar 17, 2023 41.54 41.64 40.46 40.64 36,154,048 -0.76(-1.84%)
Mar 16, 2023 41.94 41.94 40.96 41.40 15,185,570 -0.63(-1.49%)
Mar 15, 2023 41.66 42.06 41.23 42.03 9,921,692 +0.12(+0.28%)
Mar 14, 2023 41.97 42.01 41.51 41.91 10,401,637 +0.05(+0.13%)
Mar 13, 2023 41.68 42.41 41.65 41.86 12,662,562 +0.06(+0.15%)
Mar 10, 2023 41.93 42.38 41.71 41.80 8,906,892 -0.12(-0.28%)
Mar 09, 2023 42.23 42.52 41.89 41.91 7,438,145 -0.05(-0.13%)
Mar 08, 2023 41.83 42.03 41.76 41.97 5,911,355 +0.22(+0.54%)
Mar 07, 2023 42.38 42.40 41.47 41.74 7,841,053 -0.57(-1.36%)
Mar 06, 2023 41.72 42.35 41.65 42.32 7,919,250 +0.59(+1.42%)
Mar 03, 2023 41.61 41.89 41.39 41.73 6,418,012 +0.06(+0.15%)
Mar 02, 2023 41.27 41.73 41.16 41.66 8,201,781 +0.28(+0.67%)
Mar 01, 2023 41.51 41.64 41.18 41.39 9,034,974 -0.25(-0.60%)
Feb 28, 2023 41.70 41.94 41.26 41.64 8,940,605 -0.10(-0.24%)
Feb 27, 2023 42.41 42.51 41.67 41.74 10,221,150 -0.56(-1.34%)
Feb 24, 2023 42.37 42.50 42.10 42.30 6,361,669 -0.30(-0.72%)
Feb 23, 2023 42.33 42.77 42.22 42.61 7,007,758 +0.33(+0.78%)
Feb 22, 2023 42.51 43.02 42.17 42.27 7,703,337 -0.27(-0.63%)
Feb 21, 2023 43.04 43.11 41.95 42.54 9,182,481 -0.57(-1.31%)
Feb 17, 2023 42.60 43.14 42.38 43.11 8,726,086 +0.60(+1.41%)
Feb 16, 2023 42.51 42.72 42.19 42.51 6,045,265 -0.22(-0.52%)
Feb 15, 2023 42.31 42.74 42.31 42.73 5,456,642 +0.22(+0.51%)
Feb 14, 2023 42.91 42.94 42.41 42.52 7,133,987 -0.39(-0.92%)
Feb 13, 2023 42.52 42.97 42.43 42.91 5,986,342 +0.55(+1.29%)
Feb 10, 2023 41.70 42.42 41.60 42.36 7,693,321 +0.82(+1.96%)
Feb 09, 2023 41.80 41.89 41.30 41.55 6,510,568 -0.15(-0.37%)
Feb 08, 2023 41.55 41.75 41.47 41.70 6,395,917 -0.05(-0.13%)
Feb 07, 2023 41.87 41.98 41.48 41.75 7,713,726 -0.36(-0.85%)
Feb 06, 2023 42.16 42.35 42.01 42.11 6,588,856 +0.04(+0.11%)
Feb 03, 2023 42.15 42.21 41.64 42.07 11,425,417 -0.05(-0.13%)
Feb 02, 2023 42.47 42.61 41.82 42.12 11,061,831 -0.51(-1.20%)
Feb 01, 2023 41.30 42.76 40.81 42.63 16,416,708 +2.24(+5.55%)
Jan 31, 2023 40.04 40.40 39.78 40.39 8,453,184 +0.48(+1.21%)
Jan 30, 2023 39.64 40.21 39.60 39.91 7,658,692 +0.32(+0.82%)
Jan 27, 2023 39.79 39.95 39.50 39.58 10,311,575 -0.13(-0.34%)
Jan 26, 2023 40.15 40.18 39.57 39.72 10,533,985 -0.57(-1.42%)
Jan 25, 2023 40.13 42.14 39.82 40.29 8,957,831 +0.13(+0.33%)
Jan 24, 2023 46.25 46.25 34.15 40.16 5,562,994 -0.03(-0.07%)
Jan 23, 2023 40.38 40.66 40.14 40.18 8,433,239 -0.12(-0.29%)
Jan 20, 2023 40.04 40.36 39.84 40.30 9,368,663 +0.36(+0.90%)
Jan 19, 2023 39.60 40.30 39.57 39.94 9,024,478 +0.48(+1.20%)
Jan 18, 2023 40.49 40.53 38.91 39.47 14,821,938 -1.03(-2.55%)
Jan 17, 2023 41.05 41.29 40.38 40.50 8,041,739 -0.41(-1.01%)
Jan 13, 2023 40.63 40.94 40.48 40.91 7,006,881 +0.20(+0.48%)
Jan 12, 2023 41.16 41.19 40.67 40.71 6,323,334 -0.38(-0.92%)
Jan 11, 2023 41.41 41.65 40.78 41.09 7,515,079 -0.15(-0.37%)
Jan 10, 2023 41.61 41.74 41.11 41.24 7,757,908 +0.01(+0.02%)
Jan 09, 2023 41.65 41.79 41.19 41.23 7,670,318 -0.42(-1.01%)
Jan 06, 2023 41.22 41.91 41.11 41.65 7,840,748 +0.97(+2.38%)
Jan 05, 2023 40.66 40.80 40.35 40.69 8,528,809 -0.04(-0.09%)
Jan 04, 2023 40.73 41.15 40.52 40.72 8,817,045 -0.10(-0.24%)
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.