Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 45.93 46.05 45.48 46.05 30,322,280 +0.23(+0.49%)
May 30, 2017 45.51 45.90 45.37 45.83 9,950,927 +0.40(+0.89%)
May 26, 2017 45.22 45.46 45.11 45.42 9,306,339 +0.16(+0.36%)
May 25, 2017 44.58 45.56 44.56 45.26 12,327,095 +0.79(+1.77%)
May 24, 2017 44.20 44.54 44.00 44.47 7,910,888 +0.44(+1.00%)
May 23, 2017 44.01 44.39 43.98 44.03 10,636,131 +0.05(+0.12%)
May 22, 2017 43.34 44.03 43.34 43.98 13,062,264 +0.70(+1.61%)
May 19, 2017 43.02 43.42 43.00 43.28 8,944,245 +0.22(+0.51%)
May 18, 2017 43.12 43.25 42.89 43.06 8,767,842 -0.01(-0.01%)
May 17, 2017 43.31 43.48 43.05 43.07 8,704,786 -0.24(-0.56%)
May 16, 2017 43.22 43.62 43.22 43.31 6,936,314 +0.17(+0.40%)
May 15, 2017 42.96 43.22 42.80 43.14 8,111,375 +0.01(+0.03%)
May 12, 2017 42.99 43.27 42.99 43.13 5,571,993 +0.10(+0.24%)
May 11, 2017 42.78 43.07 42.72 43.02 6,672,578 +0.10(+0.24%)
May 10, 2017 42.90 43.01 42.75 42.92 8,527,873 +0.01(+0.03%)
May 09, 2017 43.25 43.30 42.70 42.91 8,470,502 -0.26(-0.59%)
May 08, 2017 43.23 43.39 43.12 43.16 7,298,384 -0.13(-0.30%)
May 05, 2017 43.07 43.31 43.01 43.29 7,370,962 +0.37(+0.87%)
May 04, 2017 43.02 43.26 42.91 42.92 10,335,688 +0.05(+0.13%)
May 03, 2017 43.16 43.29 42.80 42.87 9,615,045 -0.37(-0.86%)
May 02, 2017 42.76 43.70 42.68 43.24 13,894,989 +0.02(+0.04%)
May 01, 2017 43.80 43.83 43.22 43.22 10,452,425 -0.60(-1.37%)
Apr 28, 2017 43.59 43.83 43.44 43.82 6,699,940 +0.15(+0.35%)
Apr 27, 2017 43.65 43.79 43.53 43.66 7,957,087 +0.01(+0.03%)
Apr 26, 2017 44.20 44.20 43.63 43.65 12,249,835 -0.56(-1.27%)
Apr 25, 2017 44.28 44.30 44.15 44.21 11,054,273 -0.07(-0.17%)
Apr 24, 2017 43.88 44.37 43.82 44.29 9,157,654 +0.66(+1.51%)
Apr 21, 2017 43.56 43.94 43.56 43.63 11,163,823 +0.04(+0.08%)
Apr 20, 2017 43.68 43.77 43.48 43.59 9,397,624 -0.43(-0.97%)
Apr 19, 2017 44.12 44.22 43.97 44.02 5,527,620 -0.14(-0.32%)
Apr 18, 2017 44.13 44.41 44.10 44.16 8,207,896 +0.02(+0.04%)
Apr 17, 2017 43.54 44.15 43.54 44.14 7,833,302 +0.62(+1.42%)
Apr 13, 2017 43.92 43.94 43.51 43.52 8,388,287 -0.52(-1.19%)
Apr 12, 2017 44.10 44.13 43.90 44.05 8,406,170 +0.05(+0.11%)
Apr 11, 2017 43.82 44.13 43.82 44.00 7,327,063 +0.20(+0.45%)
Apr 10, 2017 43.94 43.97 43.71 43.81 9,135,601 +0.03(+0.07%)
Apr 07, 2017 43.63 44.07 43.63 43.77 7,095,081 +0.18(+0.41%)
Apr 06, 2017 43.89 43.89 43.48 43.60 10,482,293 -0.31(-0.71%)
Apr 05, 2017 44.11 44.15 43.80 43.91 11,618,278 -0.01(-0.03%)
Apr 04, 2017 43.78 43.93 43.64 43.92 8,548,653 +0.20(+0.46%)
Apr 03, 2017 43.71 43.94 43.21 43.72 12,298,909 +0.12(+0.28%)
Mar 31, 2017 43.97 44.06 43.60 43.60 14,982,491 -0.38(-0.87%)
Mar 30, 2017 44.50 44.53 43.98 43.98 12,954,112 -0.56(-1.25%)
Mar 29, 2017 44.64 44.67 44.43 44.54 6,898,489 -0.14(-0.31%)
Mar 28, 2017 44.54 44.74 44.46 44.68 9,152,677 -0.01(-0.01%)
Mar 27, 2017 44.39 44.84 44.22 44.68 10,518,631 +0.02(+0.04%)
Mar 24, 2017 44.97 45.00 44.58 44.67 19,307,278 -0.52(-1.15%)
Mar 23, 2017 45.12 45.60 44.89 45.19 17,551,324 -0.64(-1.40%)
Mar 22, 2017 46.44 46.63 45.82 45.83 12,580,409 -0.52(-1.13%)
Mar 21, 2017 46.22 46.52 46.17 46.35 10,628,291 +0.21(+0.46%)
Mar 20, 2017 45.94 46.30 45.94 46.14 9,490,047 +0.26(+0.56%)
Mar 17, 2017 46.04 46.31 45.87 45.88 16,294,665 -0.09(-0.19%)
Mar 16, 2017 46.29 46.30 45.89 45.97 9,348,592 -0.23(-0.49%)
Mar 15, 2017 46.14 46.28 45.85 46.19 13,876,480 +0.20(+0.44%)
Mar 14, 2017 46.22 46.27 45.87 45.99 13,523,762 -0.19(-0.41%)
Mar 13, 2017 46.36 46.52 46.02 46.18 11,198,817 -0.12(-0.25%)
Mar 10, 2017 46.28 46.35 46.10 46.30 11,356,962 +0.16(+0.34%)
Mar 09, 2017 46.02 46.29 45.96 46.14 8,826,236 +0.21(+0.46%)
Mar 08, 2017 45.90 46.09 45.76 45.93 8,030,269 -0.16(-0.34%)
Mar 07, 2017 45.58 46.21 45.58 46.08 10,078,762 +0.31(+0.69%)
Mar 06, 2017 45.75 45.79 45.39 45.77 9,515,472 +0.01(+0.01%)
Mar 03, 2017 45.90 45.90 45.40 45.76 9,980,891 -0.09(-0.20%)
Mar 02, 2017 45.73 46.05 45.58 45.85 12,370,140 +0.07(+0.16%)
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.