Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.77 38.88 38.36 38.40 13,017,620 -0.33(-0.84%)
Jan 30, 2024 38.77 38.84 38.50 38.73 7,444,555 -0.07(-0.17%)
Jan 29, 2024 38.50 38.83 38.50 38.80 8,403,823 +0.32(+0.82%)
Jan 26, 2024 38.69 38.77 38.40 38.48 7,611,916 -0.01(-0.02%)
Jan 25, 2024 38.34 38.59 38.20 38.49 9,992,340 +0.27(+0.70%)
Jan 24, 2024 38.68 38.85 38.21 38.22 9,638,465 -0.49(-1.26%)
Jan 23, 2024 38.63 38.77 38.40 38.71 8,320,443 -0.04(-0.10%)
Jan 22, 2024 38.53 38.95 38.43 38.75 8,550,261 +0.14(+0.37%)
Jan 19, 2024 38.76 38.79 38.43 38.61 8,177,129 -0.11(-0.27%)
Jan 18, 2024 38.87 38.87 38.37 38.71 8,179,084 -0.29(-0.74%)
Jan 17, 2024 39.13 39.44 38.97 39.00 6,615,893 -0.22(-0.56%)
Jan 16, 2024 39.59 39.74 39.02 39.22 11,008,652 -0.35(-0.90%)
Jan 12, 2024 40.09 40.21 39.51 39.57 8,047,831 -0.25(-0.63%)
Jan 11, 2024 39.25 39.86 39.17 39.82 9,922,305 +0.52(+1.32%)
Jan 10, 2024 40.05 40.28 39.18 39.30 11,570,396 -0.77(-1.91%)
Jan 09, 2024 40.05 40.07 39.77 40.07 7,745,441 -0.05(-0.12%)
Jan 08, 2024 39.78 40.23 39.76 40.12 8,944,698 +0.40(+1.01%)
Jan 05, 2024 39.80 39.87 39.54 39.72 6,400,164 -0.03(-0.07%)
Jan 04, 2024 39.71 40.25 39.70 39.74 9,283,359 +0.11(+0.29%)
Jan 03, 2024 39.87 40.01 39.54 39.63 10,239,601 -0.17(-0.43%)
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.