Skip to main content

Altria Group (NY: MO )

50.19 -0.45 (-0.88%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.24 40.36 39.86 40.11 5,726,441 -0.14(-0.35%)
Dec 29, 2022 40.28 40.51 40.17 40.25 4,865,524 +0.02(+0.04%)
Dec 28, 2022 40.93 41.06 40.23 40.24 6,662,251 -0.55(-1.36%)
Dec 27, 2022 40.67 40.85 40.54 40.79 9,064,292 +0.21(+0.52%)
Dec 23, 2022 40.17 40.58 39.93 40.58 7,702,872 +0.40(+1.00%)
Dec 22, 2022 39.99 40.18 39.69 40.17 7,645,917 +0.17(+0.42%)
Dec 21, 2022 40.03 40.16 39.84 40.01 9,538,958 +0.08(+0.20%)
Dec 20, 2022 40.02 40.06 39.62 39.93 9,730,433 +0.05(+0.13%)
Dec 19, 2022 40.11 40.38 39.51 39.88 9,171,876 -0.15(-0.39%)
Dec 16, 2022 40.26 40.28 39.48 40.03 17,662,386 -0.34(-0.83%)
Dec 15, 2022 40.40 40.52 39.82 40.37 9,327,538 -0.15(-0.38%)
Dec 14, 2022 40.44 40.86 40.20 40.52 10,044,359 +0.28(+0.68%)
Dec 13, 2022 40.57 40.63 40.16 40.25 16,379,522 -0.13(-0.32%)
Dec 12, 2022 40.27 40.41 39.83 40.38 6,427,302 +0.22(+0.54%)
Dec 09, 2022 40.22 40.38 40.10 40.16 7,192,239 -0.13(-0.32%)
Dec 08, 2022 39.87 40.40 39.72 40.29 6,804,170 +0.42(+1.06%)
Dec 07, 2022 39.94 40.04 39.67 39.87 7,196,125 +0.14(+0.35%)
Dec 06, 2022 40.56 40.75 39.51 39.73 8,979,622 -0.84(-2.08%)
Dec 05, 2022 40.46 41.19 40.44 40.57 8,666,283 -0.38(-0.92%)
Dec 02, 2022 40.21 40.97 40.21 40.95 8,901,753 +0.53(+1.32%)
Dec 01, 2022 40.17 40.55 40.03 40.42 10,600,390 +0.37(+0.92%)
Nov 30, 2022 39.42 40.05 38.85 40.05 13,150,298 +0.65(+1.66%)
Nov 29, 2022 38.91 39.41 38.82 39.40 8,021,128 +0.58(+1.48%)
Nov 28, 2022 38.47 38.99 38.45 38.82 7,862,503 +0.35(+0.92%)
Nov 25, 2022 38.69 38.82 38.39 38.47 3,180,777 -0.24(-0.62%)
Nov 23, 2022 38.87 38.96 38.37 38.71 6,039,176 -0.12(-0.31%)
Nov 22, 2022 38.69 38.89 38.53 38.83 7,058,204 +0.31(+0.80%)
Nov 21, 2022 38.20 38.54 37.89 38.52 8,890,704 +0.52(+1.36%)
Nov 18, 2022 37.85 38.08 37.62 38.00 11,213,095 +0.46(+1.21%)
Nov 17, 2022 37.33 37.61 37.22 37.55 9,111,531 +0.08(+0.21%)
Nov 16, 2022 37.62 37.71 37.16 37.47 11,504,644 -0.07(-0.18%)
Nov 15, 2022 38.13 38.28 37.13 37.54 10,766,438 -0.26(-0.68%)
Nov 14, 2022 38.32 38.59 37.79 37.80 9,474,101 -0.36(-0.95%)
Nov 11, 2022 37.87 38.23 37.19 38.16 11,421,967 +0.14(+0.36%)
Nov 10, 2022 38.72 38.89 37.59 38.02 14,340,139 -0.85(-2.19%)
Nov 09, 2022 39.40 39.42 38.79 38.87 6,222,859 -0.59(-1.50%)
Nov 08, 2022 39.50 39.68 39.00 39.46 8,009,122 +0.02(+0.04%)
Nov 07, 2022 39.24 39.54 38.27 39.45 9,625,436 +0.33(+0.84%)
Nov 04, 2022 38.91 39.29 38.69 39.12 6,410,812 +0.51(+1.31%)
Nov 03, 2022 38.23 38.83 38.10 38.61 6,636,258 +0.06(+0.16%)
Nov 02, 2022 39.41 38.53 38.55 10,469,512 -1.12(-2.82%)
Nov 01, 2022 39.91 40.13 39.56 39.67 5,651,485 -0.11(-0.28%)
Oct 31, 2022 39.68 39.86 39.47 39.78 8,968,379 -0.03(-0.09%)
Oct 28, 2022 39.46 40.21 39.17 39.82 10,762,963 +0.77(+1.96%)
Oct 27, 2022 38.80 40.04 38.79 39.05 13,179,671 -0.77(-1.92%)
Oct 26, 2022 39.52 40.14 39.46 39.82 14,113,094 +0.49(+1.25%)
Oct 25, 2022 38.97 39.40 38.79 39.33 9,630,464 +0.28(+0.73%)
Oct 24, 2022 38.56 39.09 38.55 39.04 9,803,249 +0.80(+2.09%)
Oct 21, 2022 37.40 38.29 37.31 38.24 8,689,460 +0.79(+2.11%)
Oct 20, 2022 38.59 38.65 37.42 37.45 11,293,466 -0.95(-2.48%)
Oct 19, 2022 38.59 38.71 38.20 38.41 6,896,960 -0.09(-0.22%)
Oct 18, 2022 38.85 39.04 38.33 38.49 8,346,283 +0.15(+0.40%)
Oct 17, 2022 39.16 39.37 38.18 38.34 9,155,690 -0.55(-1.41%)
Oct 14, 2022 39.55 40.06 38.86 38.89 13,059,593 -0.57(-1.44%)
Oct 13, 2022 38.41 39.52 38.15 39.46 13,849,216 +0.98(+2.55%)
Oct 12, 2022 38.11 38.95 38.05 38.48 12,554,935 +0.34(+0.90%)
Oct 11, 2022 38.02 38.76 37.79 38.13 16,940,364 +0.77(+2.05%)
Oct 10, 2022 36.99 37.62 36.98 37.37 13,268,203 +0.55(+1.49%)
Oct 07, 2022 36.91 37.25 36.40 36.82 12,240,753 -0.15(-0.40%)
Oct 06, 2022 36.81 37.05 36.56 36.96 12,973,364 +0.08(+0.21%)
Oct 05, 2022 36.35 37.13 36.26 36.89 7,601,453 +0.34(+0.94%)
Oct 04, 2022 35.84 36.57 35.72 36.54 9,762,591 +0.97(+2.73%)
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.