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

Altria Group (NY: MO )

40.78 -0.17 (-0.42%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 16, 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 (%)
Oct 31, 2017 39.79 40.25 39.69 39.93 11,298,825 +0.11(+0.27%)
Oct 30, 2017 40.26 40.29 39.58 39.82 11,004,860 -0.54(-1.34%)
Oct 27, 2017 40.76 40.89 40.26 40.36 10,412,166 -0.54(-1.32%)
Oct 26, 2017 40.00 41.00 39.61 40.91 14,377,890 +1.24(+3.14%)
Oct 25, 2017 39.92 40.07 39.41 39.66 11,439,587 -0.21(-0.53%)
Oct 24, 2017 40.03 40.07 39.53 39.87 12,363,275 -0.23(-0.57%)
Oct 23, 2017 40.41 40.51 39.94 40.10 7,774,167 -0.31(-0.77%)
Oct 20, 2017 40.10 40.50 40.09 40.41 10,342,238 +0.39(+0.98%)
Oct 19, 2017 40.00 40.25 39.72 40.02 9,709,647 -0.27(-0.68%)
Oct 18, 2017 40.29 40.41 40.10 40.30 9,030,063 -0.04(-0.09%)
Oct 17, 2017 40.55 40.66 40.30 40.33 12,075,049 -0.31(-0.76%)
Oct 16, 2017 40.44 40.72 40.37 40.64 7,636,540 +0.20(+0.49%)
Oct 13, 2017 40.77 40.97 40.36 40.44 10,354,244 -0.19(-0.46%)
Oct 12, 2017 40.21 40.72 39.97 40.63 11,090,537 +0.30(+0.74%)
Oct 11, 2017 40.49 40.56 40.15 40.33 8,929,781 -0.09(-0.22%)
Oct 10, 2017 39.84 40.49 39.73 40.42 13,349,736 +0.90(+2.27%)
Oct 09, 2017 39.06 39.83 39.01 39.52 11,701,706 +0.63(+1.63%)
Oct 06, 2017 39.60 39.66 38.75 38.89 15,381,291 -0.78(-1.97%)
Oct 05, 2017 39.62 39.75 39.49 39.67 8,418,528 +0.20(+0.50%)
Oct 04, 2017 39.45 39.65 39.31 39.48 10,702,208 +0.07(+0.19%)
Oct 03, 2017 39.13 39.50 39.13 39.40 10,293,818 +0.29(+0.75%)
Oct 02, 2017 39.39 39.47 39.05 39.11 12,678,662 -0.32(-0.82%)
Sep 29, 2017 39.91 39.96 39.35 39.43 12,479,190 -0.48(-1.20%)
Sep 28, 2017 40.10 40.31 39.82 39.91 14,367,227 -0.14(-0.34%)
Sep 27, 2017 39.63 40.05 14,062,555 -0.07(-0.17%)
Sep 26, 2017 39.89 40.52 39.81 40.12 20,348,842 +0.45(+1.14%)
Sep 25, 2017 38.87 39.70 38.82 39.66 18,091,322 +0.81(+2.08%)
Sep 22, 2017 38.27 39.00 38.19 38.85 13,751,661 +0.62(+1.61%)
Sep 21, 2017 38.00 38.27 37.79 38.24 10,345,134 +0.17(+0.46%)
Sep 20, 2017 38.74 38.78 37.79 38.06 11,300,494 -0.63(-1.62%)
Sep 19, 2017 38.89 38.90 38.65 38.69 9,022,884 -0.21(-0.53%)
Sep 18, 2017 38.55 38.94 38.55 38.90 10,262,984 +0.11(+0.27%)
Sep 15, 2017 38.75 39.05 38.29 38.79 26,646,206 +0.07(+0.18%)
Sep 14, 2017 38.62 38.81 38.46 38.72 12,146,971 +0.27(+0.70%)
Sep 13, 2017 38.60 38.72 38.38 38.46 10,488,635 +0.01(+0.02%)
Sep 12, 2017 38.41 38.47 38.21 38.45 9,569,705 +0.01(+0.02%)
Sep 11, 2017 38.50 38.62 38.41 38.44 11,699,343 +0.16(+0.42%)
Sep 08, 2017 38.56 38.67 38.16 38.28 10,951,059 -0.31(-0.80%)
Sep 07, 2017 39.03 39.10 38.45 38.59 11,423,831 -0.33(-0.85%)
Sep 06, 2017 38.70 39.16 38.54 38.92 15,388,211 +0.25(+0.64%)
Sep 05, 2017 38.95 39.13 38.48 38.68 14,629,707 -0.41(-1.05%)
Sep 01, 2017 39.06 39.14 38.78 39.09 9,932,783 +0.09(+0.22%)
Aug 31, 2017 39.51 39.52 38.98 39.00 13,050,707 -0.40(-1.01%)
Aug 30, 2017 39.32 39.49 39.18 39.40 7,114,780 +0.15(+0.38%)
Aug 29, 2017 39.14 39.61 39.13 39.26 7,037,408 -0.07(-0.19%)
Aug 28, 2017 39.37 39.53 39.24 39.33 10,959,324 -0.09(-0.23%)
Aug 25, 2017 39.30 39.72 39.25 39.42 7,901,090 +0.30(+0.75%)
Aug 24, 2017 39.26 39.33 38.95 39.13 8,516,074 -0.07(-0.17%)
Aug 23, 2017 39.34 39.51 39.14 39.19 8,450,645 -0.22(-0.55%)
Aug 22, 2017 39.61 39.75 39.36 39.41 8,177,799 -0.20(-0.51%)
Aug 21, 2017 39.13 39.73 38.97 39.61 8,234,480 +0.43(+1.10%)
Aug 18, 2017 39.51 39.73 39.17 39.18 16,597,581 -0.38(-0.95%)
Aug 17, 2017 40.26 40.33 39.54 39.56 10,855,871 -0.71(-1.76%)
Aug 16, 2017 40.10 40.34 39.99 40.26 7,035,500 +0.09(+0.23%)
Aug 15, 2017 39.94 40.39 39.84 40.17 8,074,504 +0.28(+0.71%)
Aug 14, 2017 39.60 40.05 39.49 39.89 10,393,070 +0.33(+0.82%)
Aug 11, 2017 40.04 40.11 39.45 39.56 11,826,746 -0.28(-0.71%)
Aug 10, 2017 40.08 40.22 39.82 39.85 10,206,216 -0.33(-0.83%)
Aug 09, 2017 40.25 40.48 40.12 40.18 9,102,775 -0.04(-0.11%)
Aug 08, 2017 40.55 40.67 40.11 40.22 11,475,048 -0.38(-0.92%)
Aug 07, 2017 40.31 40.65 40.22 40.60 9,691,307 +0.29(+0.72%)
Aug 04, 2017 40.52 40.87 40.15 40.31 15,530,792 -0.01(-0.03%)
Aug 03, 2017 40.52 40.67 40.22 40.32 22,492,252 -0.01(-0.02%)
Aug 02, 2017 40.43 40.55 40.01 40.33 31,195,674 +0.03(+0.08%)
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.