Altria Group (NY: MO )

50.09 USD -0.37 (-0.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.29 44.66 44.10 44.11 13,384,537 -0.47(-1.05%)
Oct 28, 2021 46.30 46.75 44.31 44.58 22,540,841 -2.92(-6.15%)
Oct 27, 2021 48.25 48.32 47.29 47.50 5,521,347 -0.61(-1.27%)
Oct 26, 2021 47.95 48.30 48.11 3,965,494 +0.16(+0.33%)
Oct 25, 2021 48.46 48.60 47.75 47.95 7,551,178 -0.27(-0.56%)
Oct 22, 2021 48.50 48.61 48.21 48.22 9,353,564 -0.01(-0.02%)
Oct 21, 2021 48.20 48.50 48.06 48.23 4,066,523 -0.20(-0.41%)
Oct 20, 2021 47.90 48.50 47.84 48.43 4,901,087 +0.53(+1.11%)
Oct 19, 2021 48.22 48.36 47.76 47.90 4,904,245 -0.23(-0.48%)
Oct 18, 2021 48.39 48.50 48.10 48.13 3,849,894 -0.57(-1.17%)
Oct 15, 2021 48.92 49.00 48.57 48.70 5,944,037 +0.03(+0.06%)
Oct 14, 2021 48.08 48.73 48.06 48.67 5,516,687 +0.75(+1.57%)
Oct 13, 2021 47.17 48.23 46.79 47.92 7,441,150 +0.77(+1.63%)
Oct 12, 2021 47.55 48.22 46.89 47.15 11,311,502 +0.44(+0.94%)
Oct 11, 2021 46.71 47.19 46.50 46.71 4,367,711 -0.02(-0.04%)
Oct 08, 2021 46.60 46.97 46.50 46.73 4,341,633 +0.25(+0.54%)
Oct 07, 2021 46.71 47.19 46.40 46.48 4,893,915 +0.03(+0.06%)
Oct 06, 2021 45.80 46.58 45.72 46.45 5,471,877 +0.28(+0.61%)
Oct 05, 2021 46.54 46.62 46.15 46.17 7,458,380 -0.33(-0.71%)
Oct 04, 2021 45.97 46.56 45.83 46.50 8,939,381 +0.64(+1.40%)
Oct 01, 2021 45.47 46.09 44.89 45.86 11,793,731 +0.34(+0.75%)
Sep 30, 2021 48.43 48.74 45.37 45.52 19,719,399 -3.22(-6.61%)
Sep 29, 2021 48.37 48.89 48.16 48.74 4,854,696 +0.47(+0.97%)
Sep 28, 2021 48.72 48.96 48.21 48.27 6,754,576 -0.47(-0.96%)
Sep 27, 2021 48.36 49.01 48.31 48.74 5,079,993 +0.28(+0.58%)
Sep 24, 2021 48.70 49.05 48.45 48.46 4,396,926 -0.35(-0.72%)
Sep 23, 2021 48.61 49.21 48.55 48.81 4,556,364 +0.57(+1.18%)
Sep 22, 2021 48.45 48.73 48.17 48.24 5,250,170 +0.21(+0.44%)
Sep 21, 2021 48.35 48.75 47.97 48.03 7,612,273 -0.11(-0.23%)
Sep 20, 2021 48.11 48.49 47.67 48.14 8,053,934 -0.47(-0.97%)
Sep 17, 2021 48.65 48.96 48.51 48.61 11,342,628 -0.18(-0.37%)
Sep 16, 2021 49.24 49.48 48.65 48.79 6,367,002 -0.44(-0.89%)
Sep 15, 2021 48.37 49.28 48.35 49.23 6,008,790 +0.86(+1.78%)
Sep 14, 2021 49.13 49.34 48.34 48.37 8,440,327 -1.71(-3.41%)
Sep 13, 2021 50.80 50.90 49.93 50.08 11,218,714 -0.52(-1.03%)
Sep 10, 2021 50.82 50.96 50.45 50.60 6,142,012 +0.01(+0.02%)
Sep 09, 2021 50.80 51.00 50.32 50.59 7,099,191 -0.29(-0.57%)
Sep 08, 2021 50.66 50.98 50.38 50.88 7,130,921 +0.09(+0.18%)
Sep 07, 2021 50.78 51.08 50.51 50.79 7,559,978 -0.18(-0.35%)
Sep 03, 2021 50.91 50.99 50.56 50.97 4,172,617 -0.07(-0.14%)
Sep 02, 2021 50.25 51.06 50.22 51.04 8,743,154 +0.96(+1.92%)
Sep 01, 2021 50.42 50.42 49.82 50.08 6,847,221 -0.15(-0.30%)
Aug 31, 2021 49.80 50.33 49.62 50.23 7,934,731 +0.53(+1.07%)
Aug 30, 2021 49.59 49.92 49.37 49.70 5,703,115 +0.17(+0.34%)
Aug 27, 2021 49.06 49.70 49.01 49.53 5,911,478 +0.78(+1.60%)
Aug 26, 2021 48.57 49.18 48.55 48.75 5,101,682 +0.10(+0.21%)
Aug 25, 2021 48.33 48.92 48.17 48.65 4,297,790 +0.44(+0.91%)
Aug 24, 2021 48.50 48.51 48.01 48.21 4,557,093 -0.27(-0.56%)
Aug 23, 2021 48.70 49.05 48.40 48.48 5,042,403 +0.01(+0.02%)
Aug 20, 2021 48.25 48.69 48.01 48.47 3,892,992 +0.23(+0.48%)
Aug 19, 2021 47.82 48.31 47.71 48.24 4,747,797 +0.02(+0.04%)
Aug 18, 2021 48.56 48.77 48.16 48.22 5,359,475 -0.34(-0.70%)
Aug 17, 2021 48.18 48.83 48.18 48.56 5,920,833 +0.17(+0.35%)
Aug 16, 2021 48.54 48.67 48.16 48.39 7,685,802 -0.21(-0.43%)
Aug 13, 2021 48.26 48.72 48.14 48.60 4,956,515 +0.48(+1.00%)
Aug 12, 2021 48.25 48.29 47.99 48.12 4,058,159 -0.05(-0.10%)
Aug 11, 2021 48.25 48.36 47.99 48.17 4,842,822 +0.06(+0.12%)
Aug 10, 2021 47.44 48.25 47.20 48.11 4,770,206 +0.63(+1.33%)
Aug 09, 2021 47.37 47.53 47.12 47.48 4,044,813 +0.13(+0.27%)
Aug 06, 2021 47.48 47.58 47.20 47.35 4,621,929 -0.01(-0.02%)
Aug 05, 2021 47.39 47.49 47.20 47.36 3,718,426 +0.33(+0.70%)
Aug 04, 2021 47.50 47.65 46.82 47.03 7,381,343 -0.76(-1.59%)
Aug 03, 2021 47.96 48.08 47.58 47.79 5,416,429 +0.06(+0.13%)
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.