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 (%)
Dec 30, 2022 41.13 41.24 40.73 40.99 5,603,776 -0.14(-0.35%)
Dec 29, 2022 41.16 41.39 41.05 41.13 4,761,301 +0.02(+0.04%)
Dec 28, 2022 41.83 41.96 41.11 41.12 6,519,541 -0.56(-1.36%)
Dec 27, 2022 41.57 41.74 41.43 41.68 8,870,128 +0.22(+0.52%)
Dec 23, 2022 41.05 41.47 40.81 41.47 7,537,871 +0.41(+1.00%)
Dec 22, 2022 40.87 41.06 40.56 41.05 7,482,136 +0.17(+0.42%)
Dec 21, 2022 40.90 41.04 40.71 40.88 9,334,626 +0.08(+0.20%)
Dec 20, 2022 40.90 40.94 40.49 40.80 9,522,000 +0.05(+0.13%)
Dec 19, 2022 40.99 41.27 40.37 40.75 8,975,407 -0.16(-0.39%)
Dec 16, 2022 41.15 41.16 40.34 40.91 17,284,044 -0.34(-0.83%)
Dec 15, 2022 41.29 41.41 40.69 41.25 9,127,735 -0.16(-0.38%)
Dec 14, 2022 41.33 41.75 41.08 41.41 9,829,201 +0.28(+0.68%)
Dec 13, 2022 41.46 41.51 41.04 41.13 16,028,660 -0.13(-0.32%)
Dec 12, 2022 41.15 41.29 40.70 41.26 6,289,624 +0.22(+0.54%)
Dec 09, 2022 41.10 41.27 40.98 41.04 7,038,176 -0.13(-0.32%)
Dec 08, 2022 40.74 41.28 40.59 41.17 6,658,420 +0.43(+1.06%)
Dec 07, 2022 40.81 40.91 40.54 40.74 7,041,979 +0.14(+0.35%)
Dec 06, 2022 41.45 41.64 40.37 40.60 8,787,271 -0.86(-2.08%)
Dec 05, 2022 41.35 42.09 41.32 41.46 8,480,645 -0.39(-0.92%)
Dec 02, 2022 41.09 41.87 41.09 41.85 8,711,070 +0.54(+1.32%)
Dec 01, 2022 41.05 41.44 40.90 41.30 10,373,322 +0.38(+0.92%)
Nov 30, 2022 40.28 40.93 39.70 40.93 12,868,608 +0.67(+1.66%)
Nov 29, 2022 39.77 40.28 39.67 40.26 7,849,309 +0.59(+1.48%)
Nov 28, 2022 39.31 39.85 39.29 39.67 7,694,082 +0.36(+0.92%)
Nov 25, 2022 39.54 39.67 39.23 39.31 3,112,642 -0.25(-0.62%)
Nov 23, 2022 39.72 39.81 39.21 39.56 5,909,812 -0.12(-0.31%)
Nov 22, 2022 39.54 39.74 39.38 39.68 6,907,011 +0.32(+0.80%)
Nov 21, 2022 39.04 39.39 38.72 39.36 8,700,258 +0.53(+1.36%)
Nov 18, 2022 38.68 38.92 38.45 38.83 10,972,901 +0.47(+1.21%)
Nov 17, 2022 38.15 38.43 38.04 38.37 8,916,355 +0.08(+0.21%)
Nov 16, 2022 38.45 38.53 37.97 38.29 11,258,205 -0.07(-0.18%)
Nov 15, 2022 38.97 39.12 37.94 38.36 10,535,813 -0.26(-0.68%)
Nov 14, 2022 39.16 39.43 38.62 38.62 9,271,158 -0.37(-0.95%)
Nov 11, 2022 38.69 39.06 38.01 38.99 11,177,300 +0.14(+0.36%)
Nov 10, 2022 39.56 39.74 38.42 38.85 14,032,963 -0.87(-2.19%)
Nov 09, 2022 40.26 40.28 39.64 39.72 6,089,560 -0.61(-1.50%)
Nov 08, 2022 40.36 40.54 39.85 40.33 7,837,560 +0.02(+0.04%)
Nov 07, 2022 40.10 40.41 39.11 40.31 9,419,252 +0.33(+0.84%)
Nov 04, 2022 39.77 40.15 39.54 39.98 6,273,487 +0.52(+1.31%)
Nov 03, 2022 39.07 39.68 38.93 39.46 6,494,104 +0.06(+0.16%)
Nov 02, 2022 40.28 39.37 39.40 10,245,247 -1.14(-2.82%)
Nov 01, 2022 40.79 41.00 40.42 40.54 5,530,426 -0.11(-0.28%)
Oct 31, 2022 40.55 40.73 40.34 40.65 8,776,270 -0.04(-0.09%)
Oct 28, 2022 40.33 41.09 40.03 40.69 10,532,412 +0.78(+1.96%)
Oct 27, 2022 39.65 40.92 39.64 39.91 12,897,352 -0.78(-1.92%)
Oct 26, 2022 40.39 41.01 40.32 40.69 13,810,781 +0.50(+1.25%)
Oct 25, 2022 39.83 40.27 39.63 40.19 9,424,172 +0.29(+0.73%)
Oct 24, 2022 39.41 39.95 39.39 39.90 9,593,256 +0.82(+2.09%)
Oct 21, 2022 38.22 39.12 38.12 39.08 8,503,325 +0.81(+2.11%)
Oct 20, 2022 39.43 39.49 38.24 38.27 11,051,552 -0.98(-2.48%)
Oct 19, 2022 39.43 39.56 39.04 39.25 6,749,222 -0.09(-0.22%)
Oct 18, 2022 39.70 39.90 39.17 39.34 8,167,499 +0.16(+0.40%)
Oct 17, 2022 40.02 40.23 39.01 39.18 8,959,568 -0.56(-1.41%)
Oct 14, 2022 40.42 40.93 39.71 39.74 12,779,847 -0.58(-1.44%)
Oct 13, 2022 39.25 40.38 38.98 40.32 13,552,555 +1.00(+2.55%)
Oct 12, 2022 38.94 39.80 38.89 39.32 12,285,998 +0.35(+0.90%)
Oct 11, 2022 38.85 39.61 38.62 38.97 16,577,489 +0.78(+2.05%)
Oct 10, 2022 37.80 38.44 37.79 38.18 12,983,988 +0.56(+1.49%)
Oct 07, 2022 37.72 38.07 37.19 37.62 11,978,547 -0.15(-0.40%)
Oct 06, 2022 37.61 37.86 37.36 37.77 12,695,465 +0.08(+0.21%)
Oct 05, 2022 37.15 37.94 37.06 37.69 7,438,624 +0.35(+0.94%)
Oct 04, 2022 36.62 37.37 36.51 37.34 9,553,469 +0.99(+2.73%)
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.