Skip to main content

Altria Group (NY: MO )

43.74 +0.08 (+0.18%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.38 39.63 36.89 37.01 24,251,418 -2.62(-6.61%)
Sep 29, 2021 39.33 39.75 39.16 39.63 5,970,428 +0.38(+0.97%)
Sep 28, 2021 39.62 39.81 39.20 39.25 8,306,949 -0.38(-0.96%)
Sep 27, 2021 39.32 39.85 39.28 39.63 6,247,504 +0.23(+0.58%)
Sep 24, 2021 39.60 39.88 39.40 39.40 5,407,451 -0.28(-0.72%)
Sep 23, 2021 39.53 40.01 39.48 39.69 5,603,535 +0.46(+1.18%)
Sep 22, 2021 39.40 39.62 39.17 39.23 6,456,792 +0.17(+0.44%)
Sep 21, 2021 39.31 39.64 39.01 39.05 9,361,767 -0.09(-0.23%)
Sep 20, 2021 39.12 39.43 38.76 39.14 9,904,933 -0.38(-0.97%)
Sep 17, 2021 39.56 39.81 39.44 39.53 13,949,453 -0.15(-0.37%)
Sep 16, 2021 40.04 40.23 39.56 39.67 7,830,301 -0.36(-0.89%)
Sep 15, 2021 39.33 40.07 39.31 40.03 7,389,763 +0.70(+1.78%)
Sep 14, 2021 39.95 40.12 39.31 39.33 10,380,129 -0.66(-1.65%)
Sep 13, 2021 40.56 40.64 39.87 39.99 14,049,549 -0.42(-1.03%)
Sep 10, 2021 40.58 40.69 40.28 40.40 7,691,835 +0.01(+0.02%)
Sep 09, 2021 40.56 40.72 40.18 40.40 8,890,541 -0.23(-0.57%)
Sep 08, 2021 40.45 40.71 40.23 40.63 8,930,277 +0.07(+0.18%)
Sep 07, 2021 40.55 40.79 40.33 40.56 9,467,599 -0.14(-0.35%)
Sep 03, 2021 40.65 40.72 40.37 40.70 5,225,500 -0.06(-0.14%)
Sep 02, 2021 40.13 40.77 40.10 40.76 10,949,327 +0.77(+1.92%)
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.