Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 39.06 39.31 39.06 39.29 8,212,511 +0.12(+0.32%)
Aug 30, 2016 39.31 39.38 39.09 39.16 6,502,792 -0.13(-0.33%)
Aug 29, 2016 39.13 39.31 39.07 39.29 6,084,129 +0.16(+0.41%)
Aug 26, 2016 39.22 39.58 39.07 39.13 8,640,222 -0.05(-0.14%)
Aug 25, 2016 39.38 39.42 39.06 39.19 7,988,652 -0.14(-0.36%)
Aug 24, 2016 39.40 39.45 39.12 39.33 8,721,459 -0.18(-0.45%)
Aug 23, 2016 39.58 39.66 39.46 39.51 5,169,083 +0.07(+0.18%)
Aug 22, 2016 39.47 39.51 39.29 39.44 4,984,346 +0.01(+0.02%)
Aug 19, 2016 39.47 39.57 39.19 39.43 5,508,905 +0.01(+0.03%)
Aug 18, 2016 39.51 39.57 39.30 39.42 7,456,461 -0.09(-0.23%)
Aug 17, 2016 39.48 39.64 39.16 39.51 7,968,028 +0.12(+0.30%)
Aug 16, 2016 39.28 39.53 39.24 39.39 8,203,568 +0.00(+0.00%)
Aug 15, 2016 39.63 39.64 39.38 39.39 6,850,599 -0.29(-0.72%)
Aug 12, 2016 39.80 39.91 39.64 39.67 7,022,800 +0.00(+0.00%)
Aug 11, 2016 39.86 39.95 39.66 39.67 7,302,471 -0.06(-0.15%)
Aug 10, 2016 39.63 39.88 39.61 39.73 5,317,960 +0.13(+0.33%)
Aug 09, 2016 39.56 39.78 39.34 39.60 5,560,033 +0.08(+0.20%)
Aug 08, 2016 39.42 39.62 39.06 39.53 8,322,286 -0.02(-0.06%)
Aug 05, 2016 39.61 39.76 39.39 39.55 7,898,252 -0.05(-0.14%)
Aug 04, 2016 39.56 39.81 39.45 39.60 5,909,198 +0.15(+0.38%)
Aug 03, 2016 39.98 40.01 39.27 39.45 9,526,057 -0.58(-1.44%)
Aug 02, 2016 40.35 40.42 39.97 40.03 6,685,778 -0.18(-0.46%)
Aug 01, 2016 40.22 40.42 39.97 40.22 8,475,175 -0.03(-0.07%)
Jul 29, 2016 39.95 40.45 39.72 40.24 10,341,634 +0.35(+0.88%)
Jul 28, 2016 39.72 39.98 39.42 39.89 9,784,288 +0.21(+0.54%)
Jul 27, 2016 40.80 40.80 39.31 39.68 18,924,316 -0.70(-1.74%)
Jul 26, 2016 40.89 40.97 40.19 40.38 12,378,277 -0.52(-1.26%)
Jul 25, 2016 40.89 40.98 40.68 40.90 6,588,709 -0.04(-0.09%)
Jul 22, 2016 40.98 41.04 40.98 40.93 9,711,235 +0.08(+0.19%)
Jul 21, 2016 40.99 41.02 40.57 40.86 8,952,129 -0.17(-0.41%)
Jul 20, 2016 41.16 41.23 40.93 41.02 7,186,813 -0.12(-0.30%)
Jul 19, 2016 40.90 41.15 40.69 41.15 7,949,119 +0.03(+0.07%)
Jul 18, 2016 41.20 41.27 40.91 41.12 7,687,643 -0.14(-0.35%)
Jul 15, 2016 41.12 41.30 40.99 41.26 9,612,291 +0.29(+0.71%)
Jul 14, 2016 40.95 41.20 40.84 40.97 8,697,782 -0.10(-0.23%)
Jul 13, 2016 40.96 41.21 40.95 41.07 9,523,407 +0.12(+0.31%)
Jul 12, 2016 41.40 41.53 40.92 40.94 13,041,955 -0.59(-1.43%)
Jul 11, 2016 41.55 41.65 41.09 41.53 8,581,892 +0.02(+0.06%)
Jul 08, 2016 41.28 41.55 41.20 41.51 8,982,183 +0.31(+0.76%)
Jul 07, 2016 41.55 41.58 41.17 41.20 8,967,629 -0.25(-0.60%)
Jul 06, 2016 41.36 41.61 41.14 41.45 11,212,787 +0.07(+0.16%)
Jul 05, 2016 41.09 41.70 41.02 41.38 13,298,365 +0.35(+0.85%)
Jul 01, 2016 41.18 41.03 41.03 41.03 11,922,423 +0.04(+0.09%)
Jun 30, 2016 40.36 41.17 40.19 40.99 16,580,081 +0.67(+1.67%)
Jun 29, 2016 40.57 40.67 40.14 40.32 12,095,913 -0.05(-0.12%)
Jun 28, 2016 40.24 40.38 39.81 40.37 14,519,985 -0.01(-0.03%)
Jun 27, 2016 39.87 40.41 39.80 40.38 18,838,186 +0.54(+1.36%)
Jun 24, 2016 38.72 40.42 38.68 39.84 28,469,350 +0.42(+1.07%)
Jun 23, 2016 39.53 39.57 39.21 39.42 8,481,399 +0.10(+0.24%)
Jun 22, 2016 39.45 39.59 39.29 39.32 8,275,494 -0.02(-0.05%)
Jun 21, 2016 39.41 39.68 39.33 39.34 7,923,835 +0.18(+0.46%)
Jun 20, 2016 39.10 39.34 38.98 39.16 9,735,311 +0.29(+0.73%)
Jun 17, 2016 39.15 39.19 38.60 38.88 12,299,818 -0.33(-0.83%)
Jun 16, 2016 38.84 39.23 38.68 39.20 9,718,403 +0.37(+0.95%)
Jun 15, 2016 38.90 39.06 38.54 38.84 9,019,128 +0.02(+0.05%)
Jun 14, 2016 38.62 38.87 38.35 38.82 13,239,562 +0.27(+0.71%)
Jun 13, 2016 38.94 39.16 38.53 38.54 13,055,719 -0.43(-1.11%)
Jun 10, 2016 38.64 39.01 38.62 38.98 8,836,783 +0.16(+0.41%)
Jun 09, 2016 38.60 38.90 38.46 38.82 7,869,378 +0.14(+0.37%)
Jun 08, 2016 38.32 38.71 38.23 38.68 9,226,060 +0.31(+0.80%)
Jun 07, 2016 38.44 38.57 38.29 38.37 7,087,507 -0.06(-0.15%)
Jun 06, 2016 38.58 38.69 38.24 38.43 8,166,880 -0.06(-0.15%)
Jun 03, 2016 38.02 38.60 37.95 38.49 11,587,579 +0.58(+1.54%)
Jun 02, 2016 37.87 37.93 37.67 37.90 6,231,875 -0.02(-0.06%)
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.