Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 42.33 42.62 42.25 42.45 9,275,064 -0.07(-0.15%)
Jul 28, 2023 42.71 42.85 42.46 42.52 6,319,052 -0.10(-0.24%)
Jul 27, 2023 42.68 42.94 42.59 42.62 4,869,462 +0.04(+0.09%)
Jul 26, 2023 42.47 42.85 42.38 42.58 5,278,670 +0.09(+0.22%)
Jul 25, 2023 42.53 42.62 42.21 42.49 6,916,325 -0.13(-0.31%)
Jul 24, 2023 42.59 42.88 42.59 42.62 5,347,525 +0.00(+0.00%)
Jul 21, 2023 42.69 42.72 42.39 42.62 6,853,962 -0.06(-0.13%)
Jul 20, 2023 42.71 42.85 42.57 42.68 7,080,376 +0.26(+0.62%)
Jul 19, 2023 42.62 42.74 42.39 42.42 6,525,463 -0.01(-0.02%)
Jul 18, 2023 42.43 42.72 42.29 42.43 5,704,128 +0.01(+0.02%)
Jul 17, 2023 42.36 42.52 42.25 42.42 4,796,974 -0.10(-0.24%)
Jul 14, 2023 42.69 42.70 42.39 42.52 5,200,311 -0.08(-0.20%)
Jul 13, 2023 42.58 42.74 42.28 42.60 6,335,894 -0.10(-0.24%)
Jul 12, 2023 42.75 42.96 42.59 42.71 5,692,279 +0.05(+0.11%)
Jul 11, 2023 42.01 42.71 42.01 42.66 7,743,550 +0.64(+1.53%)
Jul 10, 2023 43.18 43.24 41.77 42.01 12,490,755 -0.96(-2.24%)
Jul 07, 2023 43.09 43.28 42.92 42.98 8,982,324 -0.10(-0.24%)
Jul 06, 2023 42.90 43.31 42.72 43.08 9,611,397 +0.10(+0.24%)
Jul 05, 2023 42.68 43.03 42.50 42.98 9,489,790 +0.06(+0.13%)
Jul 03, 2023 42.24 42.92 42.06 42.92 6,573,368 +0.58(+1.37%)
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 -1.42(-3.33%)
May 08, 2023 42.77 42.88 42.61 42.69 4,841,715 -0.07(-0.17%)
May 05, 2023 42.27 42.92 42.21 42.76 6,510,348 +0.51(+1.21%)
May 04, 2023 42.49 42.60 41.73 42.25 8,015,758 -0.37(-0.86%)
May 03, 2023 43.26 43.38 42.60 42.61 7,134,984 -0.60(-1.38%)
May 02, 2023 43.69 43.69 42.62 43.21 8,303,771 -0.55(-1.26%)
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.