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 (%)
Feb 28, 2022 42.15 42.55 41.88 42.49 10,436,492 -0.16(-0.37%)
Feb 25, 2022 41.50 43.06 42.42 42.65 14,220,679 +1.58(+3.85%)
Feb 24, 2022 42.02 42.15 40.27 41.06 23,528,000 -1.97(-4.58%)
Feb 23, 2022 42.66 43.13 42.42 43.04 10,570,822 +0.55(+1.31%)
Feb 22, 2022 42.82 43.03 42.03 42.48 10,354,171 -0.38(-0.89%)
Feb 18, 2022 42.86 0 +0.31(+0.72%)
Feb 17, 2022 41.67 42.64 41.62 42.56 9,355,676 +0.84(+2.01%)
Feb 16, 2022 41.70 42.20 41.54 41.72 8,720,456 +0.03(+0.08%)
Feb 15, 2022 41.69 42.02 41.46 41.69 6,715,097 +0.19(+0.46%)
Feb 14, 2022 41.73 41.92 40.99 41.50 8,419,649 -0.23(-0.56%)
Feb 11, 2022 41.60 42.02 41.53 41.73 8,252,772 +0.16(+0.38%)
Feb 10, 2022 41.92 42.28 41.42 41.57 9,317,676 -0.35(-0.83%)
Feb 09, 2022 41.88 42.16 41.84 41.92 7,581,788 +0.15(+0.36%)
Feb 08, 2022 41.96 42.08 41.59 41.77 6,627,895 +0.02(+0.06%)
Feb 07, 2022 41.65 42.01 41.42 41.74 8,490,906 +0.17(+0.40%)
Feb 04, 2022 41.60 42.02 41.33 41.58 8,313,234 -0.19(-0.46%)
Feb 03, 2022 42.17 41.77 7,259,909 -0.07(-0.16%)
Feb 02, 2022 41.89 42.18 41.74 41.84 8,207,830 -0.41(-0.98%)
Feb 01, 2022 42.22 42.27 41.72 42.25 8,605,056 +0.10(+0.24%)
Jan 31, 2022 41.50 42.31 42.15 11,119,728 +0.33(+0.79%)
Jan 28, 2022 41.38 41.84 40.92 41.82 9,115,407 +0.12(+0.28%)
Jan 27, 2022 41.34 42.42 41.06 41.70 13,622,578 +0.72(+1.76%)
Jan 26, 2022 41.47 41.75 40.69 40.98 14,140,409 -0.46(-1.12%)
Jan 25, 2022 40.98 41.60 40.30 41.45 11,654,983 +0.07(+0.16%)
Jan 24, 2022 41.61 41.99 40.48 41.38 15,266,287 -0.31(-0.74%)
Jan 21, 2022 41.81 42.23 41.50 41.69 10,753,871 -0.01(-0.02%)
Jan 20, 2022 41.31 41.93 41.08 41.69 11,429,750 +0.20(+0.48%)
Jan 19, 2022 41.78 41.85 41.30 41.50 7,754,760 -0.31(-0.73%)
Jan 18, 2022 42.22 42.56 41.72 41.80 10,714,607 -0.29(-0.69%)
Jan 14, 2022 42.09 0 +0.41(+0.99%)
Jan 13, 2022 41.10 41.78 41.02 41.68 10,957,811 +0.68(+1.66%)
Jan 12, 2022 40.85 41.06 40.27 41.00 15,317,980 +0.01(+0.02%)
Jan 11, 2022 41.71 41.84 40.81 40.99 18,829,046 -0.88(-2.10%)
Jan 10, 2022 41.50 41.97 41.39 41.87 16,163,301 +0.64(+1.55%)
Jan 07, 2022 40.76 41.42 40.68 41.23 9,776,066 +0.46(+1.14%)
Jan 06, 2022 40.74 41.19 40.48 40.77 12,230,808 +0.47(+1.17%)
Jan 05, 2022 40.22 40.82 40.04 40.29 13,888,936 -0.32(-0.80%)
Jan 04, 2022 39.76 40.87 39.75 40.62 14,059,624 +0.88(+2.21%)
Jan 03, 2022 39.24 39.76 39.08 39.74 12,443,075 +0.48(+1.22%)
Dec 31, 2021 39.16 39.30 38.97 39.26 6,567,032 +0.12(+0.30%)
Dec 30, 2021 39.37 39.45 39.11 39.14 4,894,023 -0.12(-0.32%)
Dec 29, 2021 39.19 39.39 39.13 39.27 8,377,318 +0.02(+0.04%)
Dec 28, 2021 38.71 39.28 38.71 39.25 6,587,332 +0.49(+1.26%)
Dec 27, 2021 38.47 38.79 38.34 38.76 6,864,045 +0.07(+0.19%)
Dec 23, 2021 38.77 39.06 38.61 38.69 9,090,306 -0.15(-0.38%)
Dec 22, 2021 38.83 38.92 37.95 38.84 9,653,167 +0.01(+0.02%)
Dec 21, 2021 39.17 39.34 38.75 38.83 11,198,862 -0.28(-0.71%)
Dec 20, 2021 38.96 39.26 38.65 39.10 13,546,008 -0.11(-0.29%)
Dec 17, 2021 38.48 39.69 38.24 39.22 33,394,892 +0.73(+1.90%)
Dec 16, 2021 37.45 38.71 37.43 38.49 15,577,909 +1.13(+3.02%)
Dec 15, 2021 37.02 37.46 36.98 37.36 10,336,319 +0.46(+1.23%)
Dec 14, 2021 36.79 37.19 36.68 36.90 13,225,884 +0.03(+0.09%)
Dec 13, 2021 36.60 36.98 36.33 36.87 8,514,631 +0.22(+0.60%)
Dec 10, 2021 36.58 36.84 36.41 36.65 7,822,894 +0.41(+1.12%)
Dec 09, 2021 35.98 36.38 35.87 36.24 9,415,294 +0.06(+0.16%)
Dec 08, 2021 36.23 36.45 35.92 36.19 7,871,414 +0.02(+0.07%)
Dec 07, 2021 36.12 36.41 35.97 36.16 8,955,454 +0.05(+0.13%)
Dec 06, 2021 35.93 36.38 35.84 36.11 8,647,425 +0.41(+1.16%)
Dec 03, 2021 35.38 35.72 35.16 35.70 10,616,223 +0.58(+1.64%)
Dec 02, 2021 35.19 35.40 35.00 35.12 9,831,270 +0.18(+0.51%)
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.