Skip to main content

Altria Group (NY: MO )

54.51 +0.32 (+0.59%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 53.80 54.30 53.59 54.19 5,860,887 +0.31(+0.58%)
Nov 04, 2024 53.93 54.05 53.57 53.88 7,828,767 +0.01(+0.02%)
Nov 01, 2024 54.46 54.59 53.74 53.87 10,987,148 -0.59(-1.08%)
Oct 31, 2024 51.38 54.84 51.34 54.46 25,554,378 +3.96(+7.84%)
Oct 30, 2024 49.90 50.67 49.88 50.50 11,066,217 +0.55(+1.10%)
Oct 29, 2024 50.02 50.42 49.95 49.95 8,013,287 -0.30(-0.60%)
Oct 28, 2024 49.75 50.38 49.73 50.25 6,314,123 +0.54(+1.09%)
Oct 25, 2024 49.99 50.10 49.59 49.71 5,325,552 -0.23(-0.46%)
Oct 24, 2024 49.89 50.16 49.68 49.94 4,281,865 +0.14(+0.28%)
Oct 23, 2024 50.00 50.05 49.60 49.80 5,520,009 -0.26(-0.52%)
Oct 22, 2024 49.44 50.12 49.16 50.06 6,085,882 +1.00(+2.04%)
Oct 21, 2024 49.62 49.69 48.98 49.06 5,007,224 -0.55(-1.11%)
Oct 18, 2024 49.68 49.72 48.86 49.61 7,148,418 -0.13(-0.26%)
Oct 17, 2024 50.08 50.31 49.68 49.74 6,263,770 -0.42(-0.84%)
Oct 16, 2024 49.97 50.38 49.87 50.16 4,929,003 +0.26(+0.52%)
Oct 15, 2024 50.00 50.34 49.73 49.90 5,138,602 +0.04(+0.08%)
Oct 14, 2024 49.75 49.89 49.33 49.86 5,695,007 +0.02(+0.04%)
Oct 11, 2024 49.90 49.99 49.56 49.84 4,542,818 +0.16(+0.32%)
Oct 10, 2024 50.49 50.74 49.57 49.68 8,846,772 -0.55(-1.09%)
Oct 09, 2024 49.66 50.34 49.61 50.23 7,370,920 +0.68(+1.37%)
Oct 08, 2024 49.98 50.15 49.46 49.55 5,270,193 -0.37(-0.74%)
Oct 07, 2024 50.10 50.14 49.69 49.92 6,276,223 -0.18(-0.36%)
Oct 04, 2024 49.69 50.12 49.60 50.10 7,411,006 +0.12(+0.24%)
Oct 03, 2024 50.50 50.51 49.68 49.98 6,877,883 -0.61(-1.21%)
Oct 02, 2024 50.90 50.93 50.36 50.59 7,717,270 -0.34(-0.67%)
Oct 01, 2024 51.06 51.33 50.77 50.93 7,242,625 -0.11(-0.22%)
Sep 30, 2024 51.17 51.36 50.56 51.04 10,017,901 -0.01(-0.02%)
Sep 27, 2024 51.20 51.37 51.01 51.05 4,602,454 -0.04(-0.08%)
Sep 26, 2024 50.79 51.44 50.73 51.09 6,264,423 +0.05(+0.10%)
Sep 25, 2024 51.44 51.47 50.93 51.04 7,148,059 -0.15(-0.29%)
Sep 24, 2024 50.79 51.38 50.64 51.19 7,712,063 +0.17(+0.33%)
Sep 23, 2024 50.40 51.20 50.30 51.02 10,944,258 +0.63(+1.25%)
Sep 20, 2024 50.25 50.40 49.92 50.39 22,650,734 +0.16(+0.32%)
Sep 19, 2024 50.62 50.74 50.07 50.23 10,463,445 -0.40(-0.79%)
Sep 18, 2024 50.50 51.05 50.38 50.63 7,779,432 +0.13(+0.26%)
Sep 17, 2024 51.47 51.59 50.43 50.50 10,898,676 -1.20(-2.32%)
Sep 16, 2024 52.04 52.30 51.62 51.70 11,054,068 -0.24(-0.46%)
Sep 13, 2024 51.78 51.94 51.57 51.94 8,119,613 +0.31(+0.61%)
Sep 12, 2024 51.99 52.20 51.51 51.63 7,466,943 -0.52(-1.00%)
Sep 11, 2024 52.92 52.92 51.51 52.15 7,940,766 -0.89(-1.68%)
Sep 10, 2024 53.07 53.24 52.80 53.04 6,239,713 -0.05(-0.09%)
Sep 09, 2024 52.67 53.16 52.57 53.09 8,312,232 +0.43(+0.82%)
Sep 06, 2024 53.22 53.49 52.53 52.66 8,368,942 -0.57(-1.07%)
Sep 05, 2024 53.82 53.89 53.16 53.22 8,235,466 -0.43(-0.80%)
Sep 04, 2024 53.20 53.71 53.14 53.66 7,963,217 +0.63(+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.