Skip to main content

Altria Group (NY: MO )

43.74 +0.09 (+0.19%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.13 42.44 42.04 42.34 9,679,008 +0.31(+0.73%)
Jun 29, 2023 41.52 42.04 41.43 42.03 6,825,942 +0.44(+1.06%)
Jun 28, 2023 41.28 41.60 40.96 41.59 7,767,807 +0.15(+0.36%)
Jun 27, 2023 41.28 41.48 41.11 41.44 6,754,115 +0.07(+0.18%)
Jun 26, 2023 40.66 41.39 40.59 41.37 9,627,118 +0.79(+1.93%)
Jun 23, 2023 41.00 41.21 40.51 40.58 9,570,634 -0.32(-0.78%)
Jun 22, 2023 41.22 41.31 40.84 40.90 5,375,030 -0.18(-0.43%)
Jun 21, 2023 40.63 41.18 40.56 41.08 7,315,075 +0.45(+1.10%)
Jun 20, 2023 41.15 41.20 40.63 40.63 8,598,627 -0.56(-1.36%)
Jun 16, 2023 41.33 41.38 41.05 41.19 14,617,939 -0.07(-0.18%)
Jun 15, 2023 41.24 41.41 41.15 41.27 9,075,443 +0.19(+0.45%)
Jun 14, 2023 41.97 42.04 40.99 41.08 12,771,604 -0.81(-1.94%)
Jun 13, 2023 41.68 42.04 41.50 41.89 9,945,604 +0.21(+0.51%)
Jun 12, 2023 41.43 41.75 41.32 41.68 7,115,634 +0.28(+0.69%)
Jun 09, 2023 41.56 41.70 41.35 41.40 7,308,643 -0.13(-0.31%)
Jun 08, 2023 41.40 41.55 41.10 41.53 6,340,709 +0.24(+0.58%)
Jun 07, 2023 40.94 41.47 40.85 41.29 9,577,349 +0.40(+0.99%)
Jun 06, 2023 40.92 41.03 40.73 40.89 8,048,182 +0.02(+0.04%)
Jun 05, 2023 41.47 41.59 40.75 40.87 8,101,518 -0.63(-1.52%)
Jun 02, 2023 40.75 41.54 40.65 41.50 7,873,714 +0.69(+1.68%)
Jun 01, 2023 40.86 41.13 40.62 40.81 9,571,722 +0.15(+0.36%)
May 31, 2023 40.51 40.69 40.30 40.67 12,097,004 +0.09(+0.23%)
May 30, 2023 40.75 40.76 40.02 40.57 10,030,617 -0.27(-0.65%)
May 26, 2023 40.98 41.15 40.82 40.84 6,006,400 -0.05(-0.13%)
May 25, 2023 40.97 41.12 40.70 40.89 7,492,651 -0.26(-0.62%)
May 24, 2023 41.15 41.36 41.01 41.15 5,899,074 +0.02(+0.04%)
May 23, 2023 41.26 41.43 41.10 41.13 6,737,385 +0.00(+0.00%)
May 22, 2023 41.48 41.67 41.06 41.13 7,068,020 -0.34(-0.82%)
May 19, 2023 41.44 41.64 41.21 41.47 7,162,499 +0.21(+0.51%)
May 18, 2023 41.23 41.35 40.80 41.26 7,195,720 -0.25(-0.60%)
May 17, 2023 41.36 41.65 41.08 41.51 6,898,938 +0.23(+0.55%)
May 16, 2023 41.56 41.85 41.27 41.28 6,737,113 -0.43(-1.03%)
May 15, 2023 41.87 42.03 41.55 41.71 5,374,203 -0.10(-0.24%)
May 12, 2023 41.70 41.92 41.47 41.81 6,125,762 +0.00(+0.00%)
May 11, 2023 41.79 41.84 41.39 41.81 7,031,279 -0.25(-0.59%)
May 10, 2023 42.37 42.53 41.64 42.06 9,166,493 -0.46(-1.08%)
May 09, 2023 42.63 42.72 42.25 42.52 4,808,056 -0.16(-0.36%)
May 08, 2023 42.75 42.86 42.59 42.67 4,843,567 -0.07(-0.17%)
May 05, 2023 42.26 42.90 42.19 42.74 6,512,838 +0.51(+1.21%)
May 04, 2023 42.48 42.59 41.72 42.23 8,018,824 -0.37(-0.86%)
May 03, 2023 43.25 43.36 42.58 42.60 7,137,713 -0.60(-1.38%)
May 02, 2023 43.67 43.68 42.60 43.19 8,306,946 -0.55(-1.26%)
May 01, 2023 43.53 43.98 43.40 43.74 9,660,286 +0.25(+0.57%)
Apr 28, 2023 43.46 43.68 42.86 43.49 12,092,867 +0.29(+0.68%)
Apr 27, 2023 42.07 43.43 41.57 43.20 11,990,898 +0.46(+1.07%)
Apr 26, 2023 42.87 43.33 42.73 42.74 9,905,841 -0.27(-0.64%)
Apr 25, 2023 42.76 43.23 42.64 43.02 8,202,357 +0.29(+0.69%)
Apr 24, 2023 42.39 42.73 42.24 42.73 7,157,961 +0.48(+1.13%)
Apr 21, 2023 42.27 42.34 41.83 42.25 9,921,415 +0.15(+0.35%)
Apr 20, 2023 42.27 42.41 41.85 42.10 8,051,347 -0.43(-1.01%)
Apr 19, 2023 42.39 42.54 42.23 42.53 5,573,504 +0.29(+0.69%)
Apr 18, 2023 41.61 42.26 41.56 42.24 6,950,786 +0.64(+1.54%)
Apr 17, 2023 41.37 41.62 41.30 41.60 7,326,011 +0.38(+0.91%)
Apr 14, 2023 41.32 41.54 41.04 41.22 6,840,609 +0.06(+0.13%)
Apr 13, 2023 40.98 41.21 40.73 41.17 5,297,140 +0.13(+0.31%)
Apr 12, 2023 41.21 41.35 40.92 41.04 6,689,451 -0.24(-0.58%)
Apr 11, 2023 40.88 41.39 40.88 41.28 7,157,154 +0.54(+1.33%)
Apr 10, 2023 40.66 40.83 40.56 40.74 6,769,280 +0.06(+0.16%)
Apr 06, 2023 40.65 40.85 40.52 40.67 6,922,204 +0.00(+0.00%)
Apr 05, 2023 40.70 40.92 40.45 40.67 8,591,872 -0.02(-0.04%)
Apr 04, 2023 41.09 41.11 40.50 40.69 8,060,810 -0.49(-1.18%)
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.