Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 42.53 42.75 41.94 42.56 12,357,576 +0.29(+0.68%)
Apr 27, 2023 41.17 42.50 40.68 42.28 12,253,375 +0.45(+1.07%)
Apr 26, 2023 41.95 42.40 41.81 41.83 10,122,677 -0.27(-0.64%)
Apr 25, 2023 41.85 42.30 41.73 42.10 8,381,904 +0.29(+0.69%)
Apr 24, 2023 41.48 41.81 41.34 41.81 7,314,646 +0.47(+1.13%)
Apr 21, 2023 41.36 41.43 40.93 41.34 10,138,591 +0.14(+0.35%)
Apr 20, 2023 41.36 41.50 40.95 41.20 8,227,588 -0.42(-1.01%)
Apr 19, 2023 41.48 41.63 41.32 41.62 5,695,506 +0.29(+0.69%)
Apr 18, 2023 40.72 41.36 40.67 41.34 7,102,937 +0.63(+1.54%)
Apr 17, 2023 40.48 40.73 40.41 40.71 7,486,375 +0.37(+0.91%)
Apr 14, 2023 40.44 40.65 40.16 40.34 6,990,348 +0.05(+0.13%)
Apr 13, 2023 40.10 40.33 39.86 40.29 5,413,093 +0.13(+0.31%)
Apr 12, 2023 40.32 40.46 40.05 40.16 6,835,881 -0.23(-0.58%)
Apr 11, 2023 40.00 40.50 40.00 40.39 7,313,822 +0.53(+1.33%)
Apr 10, 2023 39.79 39.96 39.69 39.87 6,917,457 +0.06(+0.16%)
Apr 06, 2023 39.78 39.97 39.65 39.80 7,073,729 +0.00(+0.00%)
Apr 05, 2023 39.83 40.05 39.58 39.80 8,779,945 -0.02(-0.04%)
Apr 04, 2023 40.21 40.23 39.63 39.82 8,237,258 -0.47(-1.18%)
Apr 03, 2023 40.06 40.61 39.96 40.30 9,356,284 +0.32(+0.81%)
Mar 31, 2023 39.98 40.06 39.80 39.97 8,607,761 +0.11(+0.27%)
Mar 30, 2023 39.99 40.16 39.73 39.87 7,659,880 -0.02(-0.04%)
Mar 29, 2023 39.98 40.04 39.69 39.88 8,405,962 +0.14(+0.36%)
Mar 28, 2023 39.68 40.08 39.60 39.74 9,819,154 +0.06(+0.16%)
Mar 27, 2023 39.53 39.75 39.46 39.68 10,742,676 +0.29(+0.73%)
Mar 24, 2023 39.06 39.40 38.89 39.39 11,662,415 +0.46(+1.17%)
Mar 23, 2023 39.77 39.78 38.75 38.93 17,352,238 -0.67(-1.70%)
Mar 22, 2023 40.66 40.69 39.58 39.61 12,397,176 -0.92(-2.27%)
Mar 21, 2023 40.76 40.87 40.27 40.53 16,034,297 +0.11(+0.28%)
Mar 20, 2023 40.08 40.57 39.92 40.41 16,039,785 +0.66(+1.65%)
Mar 17, 2023 40.63 40.73 39.58 39.76 36,959,576 -0.75(-1.84%)
Mar 16, 2023 41.03 41.03 40.06 40.50 15,523,912 -0.61(-1.49%)
Mar 15, 2023 40.76 41.15 40.33 41.12 10,142,752 +0.11(+0.28%)
Mar 14, 2023 41.05 41.10 40.61 41.00 10,633,390 +0.05(+0.13%)
Mar 13, 2023 40.77 41.49 40.75 40.95 12,944,690 +0.06(+0.15%)
Mar 10, 2023 41.02 41.46 40.80 40.89 9,105,342 -0.11(-0.28%)
Mar 09, 2023 41.31 41.60 40.98 41.00 7,603,870 -0.05(-0.13%)
Mar 08, 2023 40.91 41.11 40.85 41.05 6,043,063 +0.22(+0.54%)
Mar 07, 2023 41.46 41.48 40.56 40.83 8,015,755 -0.56(-1.36%)
Mar 06, 2023 40.81 41.43 40.75 41.40 8,095,695 +0.58(+1.42%)
Mar 03, 2023 40.70 40.97 40.49 40.82 6,561,008 +0.06(+0.15%)
Mar 02, 2023 40.37 40.82 40.26 40.76 8,384,521 +0.27(+0.67%)
Mar 01, 2023 40.61 40.73 40.28 40.48 9,236,277 -0.25(-0.60%)
Feb 28, 2023 40.79 41.03 40.36 40.73 9,139,806 -0.10(-0.24%)
Feb 27, 2023 41.48 41.58 40.76 40.83 10,448,882 -0.55(-1.34%)
Feb 24, 2023 41.45 41.57 41.19 41.38 6,503,410 -0.30(-0.72%)
Feb 23, 2023 41.40 41.84 41.30 41.68 7,163,894 +0.32(+0.78%)
Feb 22, 2023 41.58 42.08 41.26 41.35 7,874,971 -0.26(-0.63%)
Feb 21, 2023 42.10 42.17 41.04 41.62 9,387,071 -0.55(-1.31%)
Feb 17, 2023 41.67 42.20 41.46 42.17 8,920,507 +0.59(+1.41%)
Feb 16, 2023 41.58 41.79 41.27 41.58 6,179,957 -0.22(-0.52%)
Feb 15, 2023 41.39 41.81 41.39 41.80 5,578,219 +0.21(+0.51%)
Feb 14, 2023 41.98 42.00 41.48 41.59 7,292,936 -0.39(-0.92%)
Feb 13, 2023 41.60 42.03 41.51 41.98 6,119,721 +0.54(+1.29%)
Feb 10, 2023 40.79 41.49 40.69 41.44 7,864,731 +0.80(+1.96%)
Feb 09, 2023 40.89 40.98 40.40 40.64 6,655,626 -0.15(-0.37%)
Feb 08, 2023 40.64 40.84 40.56 40.79 6,538,421 -0.05(-0.13%)
Feb 07, 2023 40.96 41.06 40.57 40.84 7,885,592 -0.35(-0.85%)
Feb 06, 2023 41.24 41.43 41.10 41.19 6,735,658 +0.04(+0.11%)
Feb 03, 2023 41.23 41.29 40.73 41.15 11,679,981 -0.05(-0.13%)
Feb 02, 2023 41.55 41.68 40.90 41.20 11,308,293 -0.50(-1.20%)
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.