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 (%)
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%)
Aug 02, 2021 48.24 48.69 47.70 47.73 5,850,632 -0.31(-0.65%)
Jul 30, 2021 48.49 48.67 47.67 48.04 7,104,821 -0.56(-1.15%)
Jul 29, 2021 47.66 49.01 47.59 48.60 8,279,651 +0.98(+2.06%)
Jul 28, 2021 47.81 47.96 47.49 47.62 5,422,318 -0.17(-0.36%)
Jul 27, 2021 47.53 47.99 47.32 47.79 5,008,262 +0.18(+0.38%)
Jul 26, 2021 47.50 47.79 47.35 47.61 4,249,813 +0.12(+0.25%)
Jul 23, 2021 47.22 47.53 47.09 47.49 4,440,367 +0.50(+1.06%)
Jul 22, 2021 47.20 47.31 46.83 46.99 5,731,462 -0.34(-0.72%)
Jul 21, 2021 47.50 47.74 47.20 47.33 5,606,116 +0.12(+0.25%)
Jul 20, 2021 46.81 47.43 46.44 47.21 6,722,948 +0.42(+0.90%)
Jul 19, 2021 46.78 47.03 46.20 46.79 9,842,000 -0.52(-1.10%)
Jul 16, 2021 47.71 47.99 47.17 47.31 10,172,011 -0.18(-0.38%)
Jul 15, 2021 47.31 47.61 47.28 47.49 4,830,421 -0.07(-0.15%)
Jul 14, 2021 47.05 47.65 46.75 47.56 5,783,286 +0.72(+1.54%)
Jul 13, 2021 47.45 47.54 46.76 46.84 6,525,231 -0.65(-1.37%)
Jul 12, 2021 47.01 47.70 46.72 47.49 7,415,989 +0.09(+0.19%)
Jul 09, 2021 47.25 47.91 47.00 47.40 10,042,480 +0.97(+2.09%)
Jul 08, 2021 46.42 46.83 46.12 46.43 6,788,335 -0.36(-0.77%)
Jul 07, 2021 46.59 47.15 46.54 46.79 5,300,313 +0.12(+0.26%)
Jul 06, 2021 47.44 47.44 46.33 46.67 7,765,600 -0.86(-1.81%)
Jul 02, 2021 47.83 47.86 47.40 47.53 5,516,098 -0.30(-0.63%)
Jul 01, 2021 47.67 48.20 47.67 47.83 5,888,037 +0.15(+0.31%)
Jun 30, 2021 46.85 47.79 46.84 47.68 7,965,307 +0.90(+1.92%)
Jun 29, 2021 47.18 47.26 46.66 46.78 4,945,113 -0.40(-0.85%)
Jun 28, 2021 47.67 47.70 47.11 47.18 4,874,686 -0.44(-0.92%)
Jun 25, 2021 47.38 47.64 47.30 47.62 9,929,483 +0.19(+0.40%)
Jun 24, 2021 47.01 47.55 46.97 47.43 4,425,869 +0.41(+0.87%)
Jun 23, 2021 47.24 47.43 46.96 47.02 4,864,379 -0.22(-0.47%)
Jun 22, 2021 47.19 47.53 47.14 47.24 5,023,451 -0.05(-0.11%)
Jun 21, 2021 46.75 47.48 46.73 47.29 8,158,335 +0.98(+2.12%)
Jun 18, 2021 46.52 46.63 45.94 46.31 24,095,427 -0.56(-1.19%)
Jun 17, 2021 47.24 47.55 46.76 46.87 7,811,988 -0.50(-1.06%)
Jun 16, 2021 47.91 48.01 47.19 47.37 8,257,129 -0.53(-1.11%)
Jun 15, 2021 48.20 48.44 47.75 47.90 6,940,414 -0.18(-0.37%)
Jun 14, 2021 48.81 48.95 47.43 48.08 14,511,155 -1.68(-3.38%)
Jun 11, 2021 50.25 50.36 49.33 49.76 14,453,566 -0.38(-0.76%)
Jun 10, 2021 50.23 50.53 50.09 50.14 6,029,376 +0.24(+0.48%)
Jun 09, 2021 49.98 50.36 49.78 49.90 6,395,762 +0.02(+0.04%)
Jun 08, 2021 50.55 50.55 49.74 49.88 7,104,882 -0.61(-1.21%)
Jun 07, 2021 50.00 50.52 50.00 50.49 6,384,773 +0.72(+1.45%)
Jun 04, 2021 49.95 50.08 49.57 49.77 6,496,332 -0.01(-0.02%)
Jun 03, 2021 49.46 49.90 49.29 49.78 4,653,065 +0.27(+0.55%)
Jun 02, 2021 49.50 49.74 49.25 49.51 5,552,230 +0.15(+0.30%)
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.