Skip to main content

Altria Group (NY: MO )

43.97 +0.51 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 43.60 43.98 43.41 43.97 10,448,032 +0.51(+1.17%)
Mar 23, 2023 44.39 44.40 43.25 43.46 15,545,387 -0.75(-1.70%)
Mar 22, 2023 45.38 45.41 44.18 44.21 11,106,284 -1.03(-2.27%)
Mar 21, 2023 45.49 45.62 44.95 45.24 14,364,679 +0.13(+0.28%)
Mar 20, 2023 44.74 45.29 44.56 45.11 14,369,596 +0.73(+1.65%)
Mar 17, 2023 45.36 45.46 44.18 44.38 33,111,054 -0.83(-1.84%)
Mar 16, 2023 45.80 45.80 44.72 45.21 13,907,440 -0.69(-1.49%)
Mar 15, 2023 45.49 45.93 45.02 45.89 9,086,609 +0.13(+0.28%)
Mar 14, 2023 45.83 45.87 45.33 45.77 9,526,158 +0.06(+0.13%)
Mar 13, 2023 45.51 46.31 45.48 45.71 11,596,787 +0.07(+0.15%)
Mar 10, 2023 45.79 46.28 45.54 45.64 8,157,222 -0.13(-0.28%)
Mar 09, 2023 46.11 46.43 45.74 45.77 6,812,095 -0.06(-0.13%)
Mar 08, 2023 45.67 45.89 45.60 45.83 5,413,812 +0.24(+0.54%)
Mar 07, 2023 46.28 46.30 45.28 45.58 7,181,091 -0.63(-1.36%)
Mar 06, 2023 45.55 46.25 45.48 46.21 7,252,707 +0.65(+1.42%)
Mar 03, 2023 45.43 45.74 45.20 45.56 5,877,824 +0.07(+0.15%)
Mar 02, 2023 45.06 45.56 44.94 45.49 7,511,458 +0.30(+0.67%)
Mar 01, 2023 45.33 45.47 44.96 45.19 8,274,523 -0.27(-0.60%)
Feb 28, 2023 45.53 45.80 45.05 45.46 8,188,097 -0.11(-0.24%)
Feb 27, 2023 46.31 46.41 45.50 45.57 9,360,862 -0.62(-1.34%)
Feb 24, 2023 46.27 46.40 45.97 46.19 5,826,224 -0.33(-0.72%)
Feb 23, 2023 46.22 46.70 46.10 46.52 6,417,933 +0.36(+0.78%)
Feb 22, 2023 46.41 46.97 46.05 46.16 7,054,967 -0.29(-0.63%)
Feb 21, 2023 46.99 47.07 45.81 46.45 8,409,615 -0.62(-1.31%)
Feb 17, 2023 46.51 47.11 46.28 47.07 7,991,633 +0.66(+1.41%)
Feb 16, 2023 46.41 46.65 46.07 46.41 5,536,451 -0.24(-0.52%)
Feb 15, 2023 46.20 46.67 46.20 46.66 4,997,370 +0.24(+0.51%)
Feb 14, 2023 46.85 46.88 46.31 46.42 6,533,538 -0.43(-0.92%)
Feb 13, 2023 46.43 46.92 46.33 46.85 5,482,487 +0.60(+1.29%)
Feb 10, 2023 45.53 46.32 45.42 46.26 7,045,794 +0.89(+1.96%)
Feb 09, 2023 45.64 45.74 45.10 45.37 5,962,590 -0.17(-0.37%)
Feb 08, 2023 45.37 45.59 45.28 45.53 5,857,589 -0.06(-0.13%)
Feb 07, 2023 45.72 45.84 45.29 45.59 7,064,482 -0.39(-0.85%)
Feb 06, 2023 46.03 46.25 45.87 45.98 6,034,289 +0.05(+0.11%)
Feb 03, 2023 46.02 46.09 45.46 45.93 10,463,769 -0.06(-0.13%)
Feb 02, 2023 46.37 46.52 45.66 45.99 10,130,785 -0.56(-1.20%)
Feb 01, 2023 45.09 46.69 44.56 46.55 15,034,956 +2.45(+5.55%)
Jan 31, 2023 43.72 44.11 43.44 44.10 7,741,701 +0.53(+1.21%)
Jan 30, 2023 43.28 43.91 43.23 43.57 7,014,079 +0.35(+0.82%)
Jan 27, 2023 43.45 43.62 43.13 43.22 9,443,676 -0.15(-0.34%)
Jan 26, 2023 43.84 43.87 43.20 43.37 9,647,366 -0.63(-1.42%)
Jan 25, 2023 43.82 46.01 43.48 43.99 8,203,873 +0.15(+0.34%)
Jan 24, 2023 50.50 50.50 37.29 43.85 5,094,771 -0.03(-0.07%)
Jan 23, 2023 44.09 44.40 43.83 43.88 7,723,435 -0.13(-0.29%)
Jan 20, 2023 43.72 44.07 43.50 44.00 8,580,127 +0.39(+0.90%)
Jan 19, 2023 43.24 44.00 43.20 43.61 8,264,893 +0.52(+1.20%)
Jan 18, 2023 44.21 44.26 42.49 43.09 13,574,413 -1.13(-2.55%)
Jan 17, 2023 44.82 45.08 44.09 44.22 7,364,887 -0.45(-1.01%)
Jan 13, 2023 44.37 44.70 44.20 44.67 6,417,130 +0.22(+0.48%)
Jan 12, 2023 44.94 44.97 44.41 44.45 5,791,115 -0.41(-0.92%)
Jan 11, 2023 45.22 45.47 44.52 44.87 6,882,554 -0.17(-0.37%)
Jan 10, 2023 45.43 45.57 44.89 45.03 7,104,725 +0.01(+0.02%)
Jan 09, 2023 45.48 45.63 44.97 45.02 7,024,727 -0.46(-1.01%)
Jan 06, 2023 45.00 45.77 44.89 45.48 7,180,813 +1.06(+2.38%)
Jan 05, 2023 44.40 44.55 44.05 44.43 7,810,961 -0.04(-0.09%)
Jan 04, 2023 44.47 44.93 44.24 44.46 8,074,937 -0.11(-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.