Altria Group (NY: MO )

50.33 USD +0.24 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.50 44.66 43.55 43.60 12,515,900 -1.03(-2.31%)
Feb 25, 2021 45.00 45.34 44.45 44.63 9,404,907 -0.37(-0.82%)
Feb 24, 2021 44.37 45.18 44.27 45.00 7,408,957 +0.71(+1.60%)
Feb 23, 2021 44.88 44.99 44.03 44.29 11,123,848 -0.13(-0.29%)
Feb 22, 2021 43.74 44.48 43.70 44.42 7,243,675 +0.62(+1.42%)
Feb 19, 2021 43.82 43.95 43.54 43.80 7,494,700 +0.17(+0.39%)
Feb 18, 2021 43.61 44.06 43.57 43.63 6,309,130 +0.03(+0.07%)
Feb 17, 2021 43.40 43.91 43.23 43.60 5,978,293 +0.19(+0.44%)
Feb 16, 2021 43.35 43.63 43.10 43.41 6,852,297 +0.01(+0.02%)
Feb 12, 2021 43.24 43.54 43.01 43.40 7,484,900 +0.09(+0.21%)
Feb 11, 2021 43.53 43.85 43.14 43.31 6,608,986 -0.24(-0.55%)
Feb 10, 2021 43.57 43.92 43.30 43.55 6,859,030 +0.19(+0.44%)
Feb 09, 2021 43.13 43.54 42.77 43.36 7,568,021 +0.39(+0.91%)
Feb 08, 2021 42.55 43.33 42.55 42.97 7,159,604 +0.50(+1.18%)
Feb 05, 2021 42.78 42.97 42.43 42.47 6,076,400 -0.06(-0.14%)
Feb 04, 2021 42.11 42.56 41.93 42.53 7,542,943 +0.53(+1.26%)
Feb 03, 2021 41.26 42.13 41.21 42.00 8,051,898 +0.43(+1.03%)
Feb 02, 2021 41.18 41.78 40.57 41.57 10,118,946 +0.80(+1.96%)
Feb 01, 2021 41.08 41.36 40.46 40.77 9,602,330 -0.31(-0.75%)
Jan 29, 2021 42.36 42.44 41.03 41.08 11,869,300 -1.57(-3.68%)
Jan 28, 2021 41.82 43.04 41.78 42.65 9,546,101 +0.83(+1.98%)
Jan 27, 2021 41.96 42.50 41.68 41.82 8,402,731 -0.41(-0.97%)
Jan 26, 2021 42.02 42.39 41.85 42.23 5,859,831 +0.27(+0.64%)
Jan 25, 2021 41.77 42.24 41.34 41.96 8,194,483 +0.13(+0.31%)
Jan 22, 2021 41.82 42.09 41.51 41.83 5,526,200 -0.11(-0.26%)
Jan 21, 2021 42.05 42.28 41.71 41.94 7,107,972 -0.16(-0.38%)
Jan 20, 2021 41.46 42.19 41.33 42.10 6,998,997 +0.87(+2.11%)
Jan 19, 2021 41.30 41.83 41.01 41.23 9,650,592 +0.03(+0.07%)
Jan 15, 2021 41.00 41.34 40.87 41.20 8,069,900 +0.09(+0.22%)
Jan 14, 2021 41.18 41.78 40.88 41.11 6,954,483 +0.02(+0.05%)
Jan 13, 2021 40.77 41.24 40.77 41.09 7,511,251 +0.16(+0.39%)
Jan 12, 2021 41.27 41.44 40.63 40.93 7,322,212 -0.42(-1.02%)
Jan 11, 2021 41.67 42.03 41.29 41.35 9,718,240 -0.24(-0.58%)
Jan 08, 2021 41.80 41.84 41.28 41.59 8,314,300 -0.19(-0.45%)
Jan 07, 2021 41.61 41.98 41.39 41.78 6,958,645 +0.36(+0.87%)
Jan 06, 2021 40.93 41.59 40.71 41.42 9,046,877 +0.66(+1.62%)
Jan 05, 2021 40.85 41.22 40.70 40.76 6,371,739 -0.08(-0.20%)
Jan 04, 2021 41.08 41.11 40.00 40.84 10,654,450 -0.16(-0.39%)
Dec 31, 2020 41.00 41.00 41.00 7,031,189 +0.26(+0.64%)
Dec 30, 2020 40.68 40.97 40.35 40.74 7,031,189 +0.01(+0.02%)
Dec 29, 2020 41.65 41.80 40.72 40.73 8,975,951 -0.75(-1.81%)
Dec 28, 2020 41.89 42.28 41.24 41.48 8,655,736 -0.24(-0.58%)
Dec 24, 2020 41.89 41.92 41.15 41.72 6,055,800 -1.15(-2.68%)
Dec 23, 2020 42.68 43.07 42.62 42.87 7,535,863 +0.32(+0.75%)
Dec 22, 2020 43.00 43.13 42.31 42.55 9,063,349 -0.39(-0.91%)
Dec 21, 2020 43.11 43.18 42.58 42.94 10,114,546 -0.84(-1.92%)
Dec 18, 2020 42.96 43.87 42.92 43.78 23,929,700 +0.78(+1.81%)
Dec 17, 2020 42.97 43.12 42.71 43.00 8,627,303 -0.10(-0.23%)
Dec 16, 2020 42.20 43.17 42.18 43.10 13,034,477 +0.92(+2.18%)
Dec 15, 2020 42.83 42.93 42.04 42.18 14,433,326 -0.72(-1.68%)
Dec 14, 2020 43.36 43.36 42.89 42.90 15,214,699 -0.10(-0.23%)
Dec 11, 2020 42.62 43.13 42.62 43.00 8,352,800 +0.05(+0.12%)
Dec 10, 2020 43.09 43.13 42.47 42.95 9,646,868 -0.03(-0.07%)
Dec 09, 2020 42.37 43.17 42.29 42.98 16,685,807 +0.75(+1.78%)
Dec 08, 2020 41.40 42.31 40.93 42.23 12,780,620 +0.54(+1.30%)
Dec 07, 2020 41.49 41.77 41.04 41.69 9,927,773 +0.32(+0.77%)
Dec 04, 2020 40.70 41.37 40.60 41.37 9,814,000 +0.95(+2.35%)
Dec 03, 2020 40.23 40.53 39.92 40.42 14,799,753 +0.40(+1.00%)
Dec 02, 2020 40.48 40.83 39.91 40.02 8,987,502 -0.47(-1.16%)
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.