Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.93 39.98 39.37 39.45 12,474,419 -0.48(-1.20%)
Sep 28, 2017 40.11 40.33 39.83 39.93 14,361,735 -0.14(-0.34%)
Sep 27, 2017 39.65 40.06 14,057,180 -0.07(-0.17%)
Sep 26, 2017 39.90 40.53 39.83 40.13 20,341,064 +0.45(+1.14%)
Sep 25, 2017 38.88 39.71 38.84 39.68 18,084,406 +0.81(+2.08%)
Sep 22, 2017 38.28 39.01 38.21 38.87 13,746,404 +0.62(+1.61%)
Sep 21, 2017 38.01 38.28 37.80 38.25 10,341,180 +0.17(+0.46%)
Sep 20, 2017 38.75 38.80 37.80 38.08 11,296,174 -0.63(-1.62%)
Sep 19, 2017 38.91 38.92 38.67 38.71 9,019,435 -0.21(-0.53%)
Sep 18, 2017 38.57 38.95 38.57 38.91 10,259,061 +0.11(+0.27%)
Sep 15, 2017 38.77 39.07 38.31 38.81 26,636,020 +0.07(+0.18%)
Sep 14, 2017 38.64 38.82 38.47 38.74 12,142,328 +0.27(+0.70%)
Sep 13, 2017 38.62 38.73 38.40 38.47 10,484,624 +0.01(+0.02%)
Sep 12, 2017 38.43 38.48 38.22 38.46 9,566,046 +0.01(+0.02%)
Sep 11, 2017 38.52 38.64 38.43 38.46 11,694,869 +0.16(+0.42%)
Sep 08, 2017 38.57 38.68 38.17 38.30 10,946,871 -0.31(-0.80%)
Sep 07, 2017 39.05 39.11 38.46 38.61 11,419,463 -0.33(-0.85%)
Sep 06, 2017 38.72 39.17 38.56 38.94 15,382,327 +0.25(+0.64%)
Sep 05, 2017 38.96 39.14 38.49 38.69 14,624,113 -0.41(-1.05%)
Sep 01, 2017 39.08 39.15 38.80 39.10 9,928,985 +0.09(+0.22%)
Aug 31, 2017 39.53 39.53 38.99 39.02 13,045,717 -0.40(-1.02%)
Aug 30, 2017 39.34 39.51 39.19 39.42 7,112,059 +0.15(+0.38%)
Aug 29, 2017 39.15 39.63 39.15 39.27 7,034,717 -0.07(-0.19%)
Aug 28, 2017 39.39 39.55 39.25 39.34 10,955,134 -0.09(-0.23%)
Aug 25, 2017 39.32 39.73 39.26 39.44 7,898,068 +0.30(+0.75%)
Aug 24, 2017 39.27 39.34 38.96 39.14 8,512,818 -0.07(-0.17%)
Aug 23, 2017 39.36 39.53 39.16 39.21 8,447,414 -0.22(-0.55%)
Aug 22, 2017 39.63 39.76 39.37 39.42 8,174,672 -0.20(-0.51%)
Aug 21, 2017 39.14 39.74 38.98 39.63 8,231,331 +0.43(+1.10%)
Aug 18, 2017 39.53 39.75 39.18 39.20 16,591,235 -0.38(-0.95%)
Aug 17, 2017 40.28 40.34 39.56 39.57 10,851,720 -0.71(-1.76%)
Aug 16, 2017 40.11 40.36 40.01 40.28 7,032,810 +0.09(+0.23%)
Aug 15, 2017 39.95 40.40 39.85 40.19 8,071,416 +0.28(+0.71%)
Aug 14, 2017 39.61 40.07 39.50 39.90 10,389,096 +0.33(+0.82%)
Aug 11, 2017 40.05 40.13 39.46 39.58 11,822,224 -0.28(-0.71%)
Aug 10, 2017 40.09 40.24 39.83 39.86 10,202,313 -0.33(-0.83%)
Aug 09, 2017 40.27 40.49 40.13 40.19 9,099,294 -0.04(-0.11%)
Aug 08, 2017 40.56 40.69 40.13 40.24 11,470,660 -0.38(-0.92%)
Aug 07, 2017 40.32 40.66 40.24 40.61 9,687,601 +0.29(+0.72%)
Aug 04, 2017 40.53 40.88 40.17 40.32 15,524,853 -0.01(-0.03%)
Aug 03, 2017 40.53 40.69 40.24 40.33 22,483,652 -0.01(-0.02%)
Aug 02, 2017 40.45 40.57 40.02 40.34 31,183,744 +0.03(+0.08%)
Aug 01, 2017 40.13 41.01 39.94 40.31 26,876,314 +0.33(+0.82%)
Jul 31, 2017 40.28 40.72 39.59 39.98 43,325,028 -1.21(-2.94%)
Jul 28, 2017 45.53 45.65 36.93 41.20 88,401,016 -4.32(-9.49%)
Jul 27, 2017 43.71 45.53 43.69 45.52 15,750,382 +1.37(+3.11%)
Jul 26, 2017 44.45 44.53 44.12 44.14 17,457,322 -0.31(-0.71%)
Jul 25, 2017 44.93 44.97 44.41 44.46 11,398,805 -0.25(-0.55%)
Jul 24, 2017 45.13 45.18 44.70 44.70 10,296,545 -0.48(-1.06%)
Jul 21, 2017 45.20 45.30 45.06 45.18 6,830,150 -0.10(-0.23%)
Jul 20, 2017 45.23 45.47 45.09 45.29 6,948,937 +0.02(+0.05%)
Jul 19, 2017 45.18 45.29 45.04 45.26 7,277,643 +0.14(+0.30%)
Jul 18, 2017 45.07 45.32 45.05 45.13 6,052,938 -0.02(-0.05%)
Jul 17, 2017 45.41 45.48 45.05 45.15 7,988,421 -0.34(-0.76%)
Jul 14, 2017 45.36 45.63 45.36 45.50 5,861,439 +0.28(+0.61%)
Jul 13, 2017 45.45 45.54 45.17 45.22 6,507,579 -0.25(-0.55%)
Jul 12, 2017 45.37 45.58 45.35 45.47 6,009,457 +0.28(+0.63%)
Jul 11, 2017 45.45 45.52 45.10 45.19 8,958,360 -0.16(-0.35%)
Jul 10, 2017 45.76 45.95 45.20 45.35 8,022,789 -0.34(-0.75%)
Jul 07, 2017 45.91 45.92 45.49 45.70 6,390,918 -0.04(-0.09%)
Jul 06, 2017 45.76 45.87 45.64 45.74 5,515,264 -0.18(-0.39%)
Jul 05, 2017 45.86 46.14 45.79 45.92 6,524,298 +0.05(+0.11%)
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.