Altria Group (NY: MO )

50.32 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 71.41 71.41 71.41 0 +0.14(+0.20%)
Dec 28, 2017 72.41 72.45 71.01 71.27 13,349,872 -1.16(-1.60%)
Dec 27, 2017 72.20 72.95 72.09 72.43 4,616,839 +0.35(+0.49%)
Dec 26, 2017 71.97 72.41 71.91 72.08 3,839,430 -0.06(-0.08%)
Dec 22, 2017 72.01 72.27 71.77 72.14 4,807,601 +0.20(+0.28%)
Dec 21, 2017 72.55 72.67 71.80 71.94 4,170,172 -0.66(-0.91%)
Dec 20, 2017 73.21 73.25 71.29 72.60 7,400,625 -1.30(-1.76%)
Dec 19, 2017 73.90 74.38 73.32 73.90 8,475,262 +1.25(+1.72%)
Dec 18, 2017 71.78 72.78 71.74 72.65 7,451,148 +0.98(+1.37%)
Dec 15, 2017 72.05 72.35 71.56 71.67 14,169,062 -0.12(-0.17%)
Dec 14, 2017 72.15 72.66 71.12 71.79 9,071,671 -0.53(-0.73%)
Dec 13, 2017 71.84 72.65 71.75 72.32 5,975,032 +0.60(+0.84%)
Dec 12, 2017 71.72 72.09 71.05 71.72 8,366,121 +0.07(+0.10%)
Dec 11, 2017 71.52 71.67 71.19 71.65 4,399,926 +0.11(+0.15%)
Dec 08, 2017 71.41 71.55 71.04 71.54 5,270,200 +0.04(+0.06%)
Dec 07, 2017 71.44 71.57 70.85 71.50 6,043,368 -0.16(-0.22%)
Dec 06, 2017 70.98 71.78 70.20 71.66 9,708,265 +1.48(+2.11%)
Dec 05, 2017 70.27 70.49 69.73 70.18 8,431,375 +0.10(+0.14%)
Dec 04, 2017 68.65 70.20 68.62 70.08 9,630,033 +1.50(+2.19%)
Dec 01, 2017 67.96 68.65 66.78 68.58 8,049,532 +0.75(+1.11%)
Nov 30, 2017 67.60 68.19 67.18 67.83 10,209,984 +0.46(+0.68%)
Nov 29, 2017 66.23 68.35 66.23 67.37 9,206,000 +0.97(+1.46%)
Nov 28, 2017 65.28 66.50 64.50 66.40 9,686,106 +1.33(+2.04%)
Nov 27, 2017 65.59 64.95 65.07 4,854,351 -0.41(-0.63%)
Nov 24, 2017 65.60 65.60 65.04 65.48 2,075,649 -0.01(-0.02%)
Nov 22, 2017 65.73 65.85 65.45 65.49 5,437,693 -0.16(-0.24%)
Nov 21, 2017 65.86 66.36 65.64 65.65 4,912,334 -0.18(-0.27%)
Nov 20, 2017 66.26 66.74 65.76 65.83 5,098,493 -0.59(-0.89%)
Nov 17, 2017 65.53 66.50 65.29 66.42 6,926,815 +0.54(+0.82%)
Nov 16, 2017 65.44 66.11 65.44 65.88 5,206,039 +0.62(+0.95%)
Nov 15, 2017 65.69 65.99 65.01 65.26 4,572,699 -0.47(-0.72%)
Nov 14, 2017 65.75 66.28 65.34 65.73 8,153,851 -0.11(-0.17%)
Nov 13, 2017 65.05 66.05 64.86 65.84 8,183,699 +0.82(+1.26%)
Nov 10, 2017 64.29 65.26 64.29 65.02 4,998,209 +0.51(+0.79%)
Nov 09, 2017 64.41 64.79 64.12 64.51 3,792,633 -0.08(-0.12%)
Nov 08, 2017 64.25 65.17 64.12 64.59 5,700,504 +0.28(+0.44%)
Nov 07, 2017 63.25 64.37 63.25 64.31 6,007,274 +0.86(+1.36%)
Nov 06, 2017 63.69 63.95 63.26 63.45 6,319,363 -0.46(-0.72%)
Nov 03, 2017 64.03 64.30 63.63 63.91 7,290,193 +0.01(+0.02%)
Nov 02, 2017 64.57 64.75 63.35 63.90 8,668,101 -0.80(-1.24%)
Nov 01, 2017 64.56 65.03 64.34 64.70 5,668,950 +0.48(+0.75%)
Oct 31, 2017 63.99 64.73 63.83 64.22 7,025,055 +0.17(+0.27%)
Oct 30, 2017 64.75 64.80 63.66 64.05 6,842,282 -0.87(-1.34%)
Oct 27, 2017 65.55 65.77 64.76 64.92 6,473,774 -0.87(-1.32%)
Oct 26, 2017 64.34 65.94 63.71 65.79 8,939,467 +2.00(+3.14%)
Oct 25, 2017 64.20 64.45 63.39 63.79 7,112,574 -0.34(-0.53%)
Oct 24, 2017 64.39 64.44 63.58 64.13 7,686,878 -0.37(-0.57%)
Oct 23, 2017 64.99 65.16 64.24 64.50 4,833,596 -0.50(-0.77%)
Oct 20, 2017 64.49 65.14 64.48 65.00 6,430,296 +0.63(+0.98%)
Oct 19, 2017 64.33 64.73 63.88 64.37 6,036,982 -0.44(-0.68%)
Oct 18, 2017 64.80 64.99 64.50 64.81 5,614,450 -0.06(-0.09%)
Oct 17, 2017 65.22 65.40 64.82 64.87 7,507,673 -0.50(-0.76%)
Oct 16, 2017 65.05 65.49 64.93 65.37 4,748,026 +0.32(+0.49%)
Oct 13, 2017 65.58 65.90 64.92 65.05 6,437,761 -0.30(-0.46%)
Oct 12, 2017 64.67 65.49 64.28 65.35 6,895,552 +0.48(+0.74%)
Oct 11, 2017 65.13 65.24 64.58 64.87 5,552,100 -0.14(-0.22%)
Oct 10, 2017 64.08 65.13 63.90 65.01 8,300,211 +1.44(+2.27%)
Oct 09, 2017 62.83 64.07 62.75 63.57 7,275,547 +1.02(+1.63%)
Oct 06, 2017 63.69 63.78 62.32 62.55 9,563,332 -1.26(-1.97%)
Oct 05, 2017 63.72 63.94 63.51 63.81 5,234,228 +0.32(+0.50%)
Oct 04, 2017 63.45 63.77 63.23 63.49 6,654,108 +0.12(+0.19%)
Oct 03, 2017 62.94 63.53 62.93 63.37 6,400,191 +0.47(+0.75%)
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.