Altria Group (NY: MO )

53.20 -1.04 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.40 71.80 71.16 71.78 4,089,931 +0.25(+0.35%)
Apr 27, 2017 71.50 71.73 71.31 71.53 4,857,348 +0.02(+0.03%)
Apr 26, 2017 72.40 72.40 71.47 71.51 7,477,825 -0.92(-1.27%)
Apr 25, 2017 72.54 72.57 72.32 72.43 6,748,003 -0.12(-0.17%)
Apr 24, 2017 71.89 72.69 71.78 72.55 5,590,225 +1.08(+1.51%)
Apr 21, 2017 71.35 71.97 71.35 71.47 6,814,877 +0.06(+0.08%)
Apr 20, 2017 71.56 71.70 71.23 71.41 5,736,713 -0.70(-0.97%)
Apr 19, 2017 72.28 72.44 72.03 72.11 3,374,297 -0.23(-0.32%)
Apr 18, 2017 72.30 72.75 72.25 72.34 5,010,452 +0.03(+0.04%)
Apr 17, 2017 71.33 72.33 71.33 72.31 4,781,784 +1.01(+1.42%)
Apr 13, 2017 71.94 71.98 71.28 71.30 5,120,571 -0.86(-1.19%)
Apr 12, 2017 72.25 72.30 71.91 72.16 5,131,487 +0.08(+0.11%)
Apr 11, 2017 71.78 72.30 71.78 72.08 4,472,754 +0.32(+0.45%)
Apr 10, 2017 71.98 72.03 71.61 71.76 5,576,763 +0.05(+0.07%)
Apr 07, 2017 71.48 72.20 71.48 71.71 4,331,142 +0.29(+0.41%)
Apr 06, 2017 71.90 71.90 71.22 71.42 6,398,842 -0.51(-0.71%)
Apr 05, 2017 72.26 72.32 71.75 71.93 7,092,296 -0.02(-0.03%)
Apr 04, 2017 71.72 71.97 71.48 71.95 5,218,465 +0.33(+0.46%)
Apr 03, 2017 71.60 71.98 70.78 71.62 7,507,782 +0.20(+0.28%)
Mar 31, 2017 72.03 72.18 71.42 71.42 9,145,956 -0.63(-0.87%)
Mar 30, 2017 72.89 72.95 72.05 72.05 7,907,746 -0.91(-1.25%)
Mar 29, 2017 73.12 73.17 72.78 72.96 4,211,134 -0.23(-0.31%)
Mar 28, 2017 72.97 73.28 72.84 73.19 5,587,187 -0.01(-0.01%)
Mar 27, 2017 72.72 73.46 72.44 73.20 6,421,024 +0.03(+0.04%)
Mar 24, 2017 73.67 73.72 73.03 73.17 11,785,992 -0.85(-1.15%)
Mar 23, 2017 73.92 74.70 73.54 74.02 10,714,082 -1.05(-1.40%)
Mar 22, 2017 76.07 76.38 75.06 75.07 7,679,622 -0.86(-1.13%)
Mar 21, 2017 75.72 76.20 75.63 75.93 6,487,965 +0.35(+0.46%)
Mar 20, 2017 75.26 75.85 75.26 75.58 5,793,132 +0.42(+0.56%)
Mar 17, 2017 75.42 75.87 75.15 75.16 9,946,963 -0.14(-0.19%)
Mar 16, 2017 75.83 75.84 75.17 75.30 5,706,782 -0.37(-0.49%)
Mar 15, 2017 75.58 75.82 75.11 75.67 8,470,799 +0.33(+0.44%)
Mar 14, 2017 75.71 75.80 75.14 75.34 8,255,485 -0.31(-0.41%)
Mar 13, 2017 75.94 76.20 75.39 75.65 6,836,239 -0.80(-1.05%)
Mar 10, 2017 76.42 76.55 76.13 76.45 6,877,458 +0.26(+0.34%)
Mar 09, 2017 75.99 76.44 75.90 76.19 5,344,921 +0.35(+0.46%)
Mar 08, 2017 75.79 76.12 75.56 75.84 4,862,906 -0.26(-0.34%)
Mar 07, 2017 75.27 76.30 75.27 76.10 6,103,416 +0.52(+0.69%)
Mar 06, 2017 75.55 75.61 74.96 75.58 5,762,303 +0.01(+0.01%)
Mar 03, 2017 75.80 75.80 74.96 75.57 6,044,148 -0.15(-0.20%)
Mar 02, 2017 75.52 76.04 75.27 75.72 7,491,010 +0.12(+0.16%)
Mar 01, 2017 74.98 75.73 74.67 75.60 6,044,058 +0.68(+0.91%)
Feb 28, 2017 74.32 75.14 74.30 74.92 7,160,929 +0.33(+0.44%)
Feb 27, 2017 74.48 74.76 74.44 74.59 6,319,918 +0.16(+0.21%)
Feb 24, 2017 74.36 74.71 74.26 74.43 4,959,965 -0.03(-0.04%)
Feb 23, 2017 73.81 74.55 73.69 74.46 4,116,768 +0.86(+1.17%)
Feb 22, 2017 73.55 73.76 73.29 73.60 4,401,162 -0.05(-0.07%)
Feb 21, 2017 72.79 73.73 72.75 73.65 5,329,322 +0.68(+0.93%)
Feb 17, 2017 72.97 72.97 72.97 0 +0.26(+0.36%)
Feb 16, 2017 72.17 72.71 72.00 72.71 5,593,983 +0.54(+0.75%)
Feb 15, 2017 71.72 72.27 71.53 72.17 5,221,276 +0.29(+0.40%)
Feb 14, 2017 72.00 72.21 71.68 71.88 5,120,169 -0.16(-0.22%)
Feb 13, 2017 72.47 72.59 71.99 72.04 5,175,932 -0.38(-0.52%)
Feb 10, 2017 72.39 72.58 72.17 72.42 4,154,904 -0.07(-0.10%)
Feb 09, 2017 72.15 72.55 71.91 72.49 5,183,079 +0.34(+0.47%)
Feb 08, 2017 72.11 72.59 72.04 72.15 4,848,465 -0.05(-0.07%)
Feb 07, 2017 71.53 72.27 71.49 72.20 5,234,448 +0.91(+1.28%)
Feb 06, 2017 71.40 71.80 71.29 71.29 5,192,493 -0.20(-0.28%)
Feb 03, 2017 71.49 71.96 71.07 71.49 6,817,367 +0.04(+0.06%)
Feb 02, 2017 71.66 72.08 71.33 71.45 8,108,116 +0.06(+0.08%)
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.