Skip to main content

Altria Group (NY: MO )

43.77 +0.12 (+0.26%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.01 36.31 35.85 35.87 16,460,644 -0.38(-1.05%)
Oct 28, 2021 37.65 38.01 36.03 36.25 27,721,298 -2.37(-6.15%)
Oct 27, 2021 39.23 39.29 38.45 38.62 6,790,293 -0.50(-1.27%)
Oct 26, 2021 38.99 39.27 39.12 4,876,865 +0.13(+0.33%)
Oct 25, 2021 39.40 39.52 38.83 38.99 9,286,631 -0.22(-0.56%)
Oct 22, 2021 39.44 39.53 39.20 39.21 11,503,251 -0.01(-0.02%)
Oct 21, 2021 39.19 39.44 39.08 39.22 5,001,113 -0.16(-0.41%)
Oct 20, 2021 38.95 39.44 38.90 39.38 6,027,481 +0.43(+1.11%)
Oct 19, 2021 39.21 39.32 38.83 38.95 6,031,365 -0.19(-0.48%)
Oct 18, 2021 39.35 39.44 39.11 39.14 4,734,697 -0.46(-1.17%)
Oct 15, 2021 39.78 39.84 39.49 39.60 7,310,128 +0.02(+0.06%)
Oct 14, 2021 39.09 39.62 39.08 39.57 6,784,562 +0.61(+1.56%)
Oct 13, 2021 38.35 39.22 38.05 38.96 9,151,316 +0.63(+1.63%)
Oct 12, 2021 38.66 39.21 38.13 38.34 13,911,173 +0.36(+0.94%)
Oct 11, 2021 37.98 38.37 37.81 37.98 5,371,522 -0.02(-0.04%)
Oct 08, 2021 37.89 38.19 37.81 38.00 5,339,450 +0.20(+0.54%)
Oct 07, 2021 37.98 38.37 37.73 37.79 6,018,661 +0.02(+0.06%)
Oct 06, 2021 37.24 37.87 37.17 37.77 6,729,453 +0.23(+0.61%)
Oct 05, 2021 37.84 37.91 37.53 37.54 9,172,506 -0.27(-0.71%)
Oct 04, 2021 37.38 37.86 37.27 37.81 10,993,878 +0.52(+1.40%)
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.