Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.41 40.03 38.84 40.03 13,155,327 +0.65(+1.66%)
Nov 29, 2022 38.90 39.40 38.80 39.38 8,024,196 +0.58(+1.48%)
Nov 28, 2022 38.45 38.98 38.44 38.80 7,865,510 +0.35(+0.92%)
Nov 25, 2022 38.68 38.80 38.37 38.45 3,181,994 -0.24(-0.62%)
Nov 23, 2022 38.86 38.94 38.35 38.69 6,041,486 -0.12(-0.31%)
Nov 22, 2022 38.68 38.87 38.52 38.81 7,060,903 +0.31(+0.80%)
Nov 21, 2022 38.19 38.53 37.87 38.50 8,894,104 +0.52(+1.36%)
Nov 18, 2022 37.83 38.07 37.61 37.99 11,217,383 +0.46(+1.21%)
Nov 17, 2022 37.32 37.59 37.21 37.53 9,115,016 +0.08(+0.21%)
Nov 16, 2022 37.61 37.69 37.15 37.46 11,509,044 -0.07(-0.18%)
Nov 15, 2022 38.12 38.26 37.11 37.52 10,770,556 -0.26(-0.68%)
Nov 14, 2022 38.31 38.57 37.77 37.78 9,477,725 -0.36(-0.95%)
Nov 11, 2022 37.85 38.21 37.18 38.14 11,426,335 +0.14(+0.36%)
Nov 10, 2022 38.70 38.87 37.58 38.01 14,345,624 -0.85(-2.19%)
Nov 09, 2022 39.38 39.41 38.78 38.86 6,225,239 -0.59(-1.50%)
Nov 08, 2022 39.48 39.66 38.99 39.45 8,012,185 +0.02(+0.04%)
Nov 07, 2022 39.23 39.53 38.25 39.43 9,629,118 +0.33(+0.84%)
Nov 04, 2022 38.90 39.28 38.68 39.11 6,413,264 +0.51(+1.31%)
Nov 03, 2022 38.22 38.82 38.08 38.60 6,638,796 +0.06(+0.16%)
Nov 02, 2022 39.40 38.51 38.54 10,473,517 -1.12(-2.82%)
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.