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 (%)
Jun 30, 2017 45.94 46.03 45.75 45.81 8,384,431 +0.04(+0.09%)
Jun 29, 2017 46.47 46.61 45.60 45.77 8,887,869 -0.89(-1.90%)
Jun 28, 2017 46.60 46.79 46.44 46.66 5,490,857 +0.28(+0.61%)
Jun 27, 2017 46.98 47.02 46.25 46.37 8,921,033 -0.71(-1.50%)
Jun 26, 2017 47.09 47.37 47.01 47.08 6,452,065 +0.02(+0.05%)
Jun 23, 2017 47.00 47.33 47.00 47.06 6,301,623 +0.01(+0.01%)
Jun 22, 2017 47.36 47.36 46.99 47.05 6,879,277 -0.34(-0.71%)
Jun 21, 2017 47.62 47.76 47.27 47.39 7,144,091 -0.18(-0.39%)
Jun 20, 2017 47.76 47.86 47.55 47.57 5,950,654 -0.23(-0.49%)
Jun 19, 2017 47.60 47.85 47.49 47.81 7,497,389 +0.26(+0.56%)
Jun 16, 2017 47.17 47.55 46.95 47.54 15,903,921 +0.54(+1.14%)
Jun 15, 2017 46.52 47.05 46.35 47.01 7,716,272 +0.41(+0.87%)
Jun 14, 2017 46.35 46.75 46.19 46.60 10,122,215 +0.49(+1.07%)
Jun 13, 2017 45.97 46.13 45.81 46.11 8,446,955 +0.10(+0.21%)
Jun 12, 2017 46.05 46.10 45.76 46.01 9,752,707 -0.04(-0.08%)
Jun 09, 2017 45.80 46.11 45.77 46.05 9,238,902 +0.15(+0.33%)
Jun 08, 2017 46.17 45.66 45.89 8,936,026 -0.24(-0.53%)
Jun 07, 2017 45.89 46.35 45.88 46.14 8,225,945 +0.21(+0.45%)
Jun 06, 2017 45.69 45.97 45.59 45.93 9,471,075 +0.13(+0.28%)
Jun 05, 2017 45.85 45.92 45.67 45.80 10,077,476 -0.04(-0.08%)
Jun 02, 2017 45.97 46.02 45.64 45.84 12,960,997 -0.17(-0.37%)
Jun 01, 2017 45.81 46.01 45.52 46.01 11,194,332 -0.02(-0.05%)
May 31, 2017 45.91 46.03 45.47 46.03 30,333,880 +0.23(+0.49%)
May 30, 2017 45.50 45.88 45.35 45.81 9,954,733 +0.40(+0.89%)
May 26, 2017 45.20 45.44 45.09 45.41 9,309,899 +0.16(+0.36%)
May 25, 2017 44.56 45.54 44.54 45.24 12,331,810 +0.79(+1.77%)
May 24, 2017 44.19 44.53 43.98 44.45 7,913,914 +0.44(+1.00%)
May 23, 2017 43.99 44.37 43.96 44.01 10,640,199 +0.05(+0.12%)
May 22, 2017 43.32 44.01 43.32 43.96 13,067,261 +0.70(+1.61%)
May 19, 2017 43.00 43.40 42.98 43.26 8,947,666 +0.22(+0.51%)
May 18, 2017 43.10 43.23 42.88 43.04 8,771,195 -0.01(-0.01%)
May 17, 2017 43.29 43.47 43.04 43.05 8,708,115 -0.24(-0.56%)
May 16, 2017 43.20 43.61 43.20 43.29 6,938,967 +0.17(+0.40%)
May 15, 2017 42.95 43.20 42.78 43.12 8,114,478 +0.01(+0.03%)
May 12, 2017 42.98 43.25 42.98 43.11 5,574,124 +0.10(+0.24%)
May 11, 2017 42.76 43.05 42.71 43.01 6,675,130 +0.10(+0.24%)
May 10, 2017 42.88 43.00 42.73 42.90 8,531,135 +0.01(+0.03%)
May 09, 2017 43.23 43.28 42.68 42.89 8,473,742 -0.26(-0.59%)
May 08, 2017 43.22 43.37 43.11 43.15 7,301,176 -0.13(-0.30%)
May 05, 2017 43.05 43.29 42.99 43.28 7,373,782 +0.37(+0.87%)
May 04, 2017 43.00 43.25 42.89 42.90 10,339,642 +0.05(+0.13%)
May 03, 2017 43.14 43.28 42.79 42.85 9,618,722 -0.37(-0.86%)
May 02, 2017 42.75 43.68 42.66 43.22 13,900,304 +0.02(+0.04%)
May 01, 2017 43.78 43.81 43.20 43.20 10,456,423 -0.60(-1.37%)
Apr 28, 2017 43.57 43.81 43.42 43.80 6,702,502 +0.15(+0.35%)
Apr 27, 2017 43.63 43.77 43.52 43.65 7,960,131 +0.01(+0.03%)
Apr 26, 2017 44.18 44.18 43.61 43.64 12,254,520 -0.56(-1.27%)
Apr 25, 2017 44.26 44.28 44.13 44.20 11,058,502 -0.07(-0.17%)
Apr 24, 2017 43.87 44.36 43.80 44.27 9,161,157 +0.66(+1.51%)
Apr 21, 2017 43.54 43.92 43.54 43.61 11,168,093 +0.04(+0.08%)
Apr 20, 2017 43.67 43.75 43.47 43.58 9,401,218 -0.43(-0.97%)
Apr 19, 2017 44.11 44.21 43.95 44.00 5,529,735 -0.14(-0.32%)
Apr 18, 2017 44.12 44.39 44.09 44.14 8,211,035 +0.02(+0.04%)
Apr 17, 2017 43.53 44.14 43.53 44.12 7,836,298 +0.62(+1.42%)
Apr 13, 2017 43.90 43.92 43.50 43.51 8,391,496 -0.52(-1.19%)
Apr 12, 2017 44.09 44.12 43.88 44.03 8,409,385 +0.05(+0.11%)
Apr 11, 2017 43.80 44.12 43.80 43.98 7,329,866 +0.20(+0.45%)
Apr 10, 2017 43.92 43.95 43.70 43.79 9,139,095 +0.03(+0.07%)
Apr 07, 2017 43.62 44.06 43.62 43.76 7,097,795 +0.18(+0.41%)
Apr 06, 2017 43.87 43.87 43.46 43.58 10,486,303 -0.31(-0.71%)
Apr 05, 2017 44.09 44.13 43.79 43.89 11,622,723 -0.01(-0.03%)
Apr 04, 2017 43.76 43.92 43.62 43.90 8,551,923 +0.20(+0.46%)
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.