Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.00 40.08 39.81 39.99 8,604,470 +0.11(+0.27%)
Mar 30, 2023 40.01 40.18 39.75 39.88 7,656,952 -0.02(-0.04%)
Mar 29, 2023 40.00 40.05 39.70 39.90 8,402,749 +0.14(+0.36%)
Mar 28, 2023 39.69 40.10 39.61 39.76 9,815,400 +0.06(+0.16%)
Mar 27, 2023 39.54 39.77 39.48 39.69 10,738,569 +0.29(+0.73%)
Mar 24, 2023 39.08 39.42 38.90 39.41 11,657,956 +0.46(+1.17%)
Mar 23, 2023 39.78 39.79 38.76 38.95 17,345,606 -0.67(-1.70%)
Mar 22, 2023 40.67 40.70 39.60 39.62 12,392,436 -0.92(-2.27%)
Mar 21, 2023 40.77 40.88 40.29 40.54 16,028,166 +0.11(+0.28%)
Mar 20, 2023 40.10 40.59 39.94 40.43 16,033,652 +0.66(+1.65%)
Mar 17, 2023 40.65 40.74 39.60 39.77 36,945,444 -0.75(-1.84%)
Mar 16, 2023 41.04 41.04 40.08 40.52 15,517,977 -0.61(-1.49%)
Mar 15, 2023 40.77 41.16 40.35 41.13 10,138,874 +0.11(+0.28%)
Mar 14, 2023 41.07 41.11 40.63 41.02 10,629,325 +0.05(+0.13%)
Mar 13, 2023 40.79 41.50 40.76 40.96 12,939,741 +0.06(+0.15%)
Mar 10, 2023 41.03 41.47 40.82 40.90 9,101,861 -0.11(-0.28%)
Mar 09, 2023 41.32 41.61 40.99 41.02 7,600,963 -0.05(-0.13%)
Mar 08, 2023 40.93 41.13 40.86 41.07 6,040,753 +0.22(+0.54%)
Mar 07, 2023 41.47 41.50 40.58 40.85 8,012,690 -0.56(-1.36%)
Mar 06, 2023 40.82 41.45 40.76 41.41 8,092,600 +0.58(+1.42%)
Mar 03, 2023 40.72 40.99 40.51 40.83 6,558,500 +0.06(+0.15%)
Mar 02, 2023 40.39 40.83 40.28 40.77 8,381,315 +0.27(+0.67%)
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.