Skip to main content

Altria Group (NY: MO )

43.84 +0.18 (+0.40%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.05 40.18 39.89 40.17 9,414,081 +0.27(+0.67%)
Nov 29, 2023 40.02 40.11 39.84 39.91 5,063,343 -0.06(-0.14%)
Nov 28, 2023 39.60 40.14 39.58 39.96 7,368,165 +0.36(+0.92%)
Nov 27, 2023 39.60 39.76 39.41 39.60 6,906,261 -0.03(-0.07%)
Nov 24, 2023 39.48 39.64 39.45 39.63 3,300,208 +0.27(+0.68%)
Nov 22, 2023 39.04 39.39 38.93 39.36 8,606,154 +0.41(+1.05%)
Nov 21, 2023 39.04 39.12 38.77 38.95 6,560,435 -0.08(-0.20%)
Nov 20, 2023 38.85 39.15 38.83 39.03 6,697,118 +0.02(+0.05%)
Nov 17, 2023 38.99 39.15 38.71 39.01 6,969,913 +0.11(+0.29%)
Nov 16, 2023 38.89 39.13 38.35 38.89 11,307,318 -0.05(-0.12%)
Nov 15, 2023 38.65 38.96 38.40 38.94 9,893,429 +0.51(+1.32%)
Nov 14, 2023 38.44 38.63 38.19 38.43 13,268,820 +0.21(+0.55%)
Nov 13, 2023 38.31 38.39 38.17 38.22 12,179,988 -0.02(-0.05%)
Nov 10, 2023 38.41 38.50 37.94 38.24 12,843,659 -0.09(-0.22%)
Nov 09, 2023 38.46 38.64 38.23 38.33 11,343,046 -0.09(-0.22%)
Nov 08, 2023 38.69 38.99 38.27 38.42 8,136,427 -0.30(-0.77%)
Nov 07, 2023 38.66 38.89 38.62 38.71 6,036,482 -0.03(-0.07%)
Nov 06, 2023 38.94 39.07 38.66 38.74 9,147,016 -0.12(-0.32%)
Nov 03, 2023 39.13 39.38 38.79 38.86 8,368,774 +0.00(+0.00%)
Nov 02, 2023 38.18 38.88 38.00 38.86 8,702,749 +0.74(+1.93%)
Nov 01, 2023 38.50 38.60 37.87 38.13 9,969,394 -0.26(-0.67%)
Oct 31, 2023 38.49 38.76 38.03 38.39 15,246,694 -0.08(-0.20%)
Oct 30, 2023 37.75 38.65 37.73 38.46 10,778,946 +0.91(+2.42%)
Oct 27, 2023 37.96 38.57 37.45 37.56 15,075,093 +0.04(+0.10%)
Oct 26, 2023 40.27 40.31 37.33 37.52 23,843,906 -3.40(-8.31%)
Oct 25, 2023 40.64 41.10 40.61 40.92 7,208,650 +0.27(+0.66%)
Oct 24, 2023 40.26 40.73 40.26 40.65 6,778,259 +0.39(+0.97%)
Oct 23, 2023 40.76 40.78 40.22 40.26 6,267,415 -0.55(-1.36%)
Oct 20, 2023 40.65 41.13 40.64 40.81 6,429,253 +0.10(+0.23%)
Oct 19, 2023 41.01 41.12 40.62 40.72 7,106,800 -0.49(-1.18%)
Oct 18, 2023 41.21 41.50 40.99 41.21 5,259,765 -0.07(-0.16%)
Oct 17, 2023 40.87 41.29 40.70 41.27 5,563,599 +0.31(+0.75%)
Oct 16, 2023 41.01 41.13 40.71 40.97 7,761,344 +0.20(+0.49%)
Oct 13, 2023 40.37 40.84 40.37 40.77 6,021,897 +0.40(+0.99%)
Oct 12, 2023 40.74 40.81 39.97 40.37 8,124,792 -0.31(-0.75%)
Oct 11, 2023 40.75 40.95 40.49 40.67 7,014,650 +0.07(+0.16%)
Oct 10, 2023 41.37 41.59 40.58 40.60 11,271,078 -0.20(-0.49%)
Oct 09, 2023 40.14 40.83 40.14 40.80 6,566,692 +0.60(+1.50%)
Oct 06, 2023 39.88 40.37 39.63 40.20 10,520,202 +0.08(+0.19%)
Oct 05, 2023 39.92 40.27 39.82 40.13 7,482,992 +0.32(+0.82%)
Oct 04, 2023 39.32 39.86 39.17 39.80 8,588,988 +0.50(+1.26%)
Oct 03, 2023 39.52 39.56 39.09 39.30 9,222,712 -0.43(-1.08%)
Oct 02, 2023 40.15 40.17 39.54 39.73 7,579,520 -0.45(-1.12%)
Sep 29, 2023 40.37 40.50 40.06 40.18 6,065,651 -0.09(-0.21%)
Sep 28, 2023 40.13 40.37 39.92 40.27 5,970,715 +0.22(+0.55%)
Sep 27, 2023 40.05 40.15 39.74 40.05 6,826,726 +0.01(+0.02%)
Sep 26, 2023 40.22 40.32 39.99 40.04 6,449,958 -0.18(-0.45%)
Sep 25, 2023 40.34 40.23 40.03 40.22 7,020,223 -0.23(-0.57%)
Sep 22, 2023 40.95 41.03 40.42 40.45 8,559,096 -0.55(-1.35%)
Sep 21, 2023 41.09 41.20 40.80 41.01 7,394,611 -0.12(-0.30%)
Sep 20, 2023 41.23 41.51 41.10 41.13 6,117,524 -0.02(-0.05%)
Sep 19, 2023 41.44 41.52 41.08 41.15 9,181,541 -0.28(-0.67%)
Sep 18, 2023 41.80 41.81 41.31 41.43 8,341,974 -0.17(-0.41%)
Sep 15, 2023 41.98 42.17 41.56 41.60 30,218,964 -0.54(-1.29%)
Sep 14, 2023 41.87 42.19 41.68 42.14 10,217,506 +0.32(+0.75%)
Sep 13, 2023 42.06 42.06 41.69 41.83 9,550,002 -0.11(-0.27%)
Sep 12, 2023 41.62 42.09 41.61 41.94 8,296,884 +0.38(+0.92%)
Sep 11, 2023 41.33 41.95 41.29 41.56 10,232,976 +0.36(+0.86%)
Sep 08, 2023 40.97 41.22 40.79 41.20 7,314,934 +0.34(+0.82%)
Sep 07, 2023 40.87 41.01 40.58 40.86 7,910,713 +0.18(+0.44%)
Sep 06, 2023 41.13 41.15 40.61 40.69 10,813,507 -0.52(-1.27%)
Sep 05, 2023 41.18 41.56 41.16 41.21 9,912,623 -0.02(-0.05%)
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.