Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.