Altria Group (NY: MO )

43.92 USD +0.71 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 43.53 43.95 43.26 43.92 8,629,001 +0.71(+1.64%)
Dec 02, 2021 43.30 43.56 43.06 43.21 7,990,981 +0.22(+0.51%)
Dec 01, 2021 43.18 43.92 42.97 42.99 8,286,254 +0.35(+0.82%)
Nov 30, 2021 43.03 43.08 42.67 42.64 11,400,709 -0.84(-1.93%)
Nov 29, 2021 43.93 43.99 43.26 43.48 7,672,207 -0.26(-0.59%)
Nov 26, 2021 43.63 43.84 43.27 43.74 4,999,144 -0.34(-0.77%)
Nov 24, 2021 44.11 44.47 44.03 44.08 5,274,006 -0.16(-0.36%)
Nov 23, 2021 44.00 44.41 43.93 44.24 4,852,696 +0.25(+0.57%)
Nov 22, 2021 43.65 44.68 43.62 43.99 7,853,960 +0.59(+1.36%)
Nov 19, 2021 43.90 43.92 43.32 43.40 10,555,340 -0.61(-1.39%)
Nov 18, 2021 44.34 44.01 43.79 44.01 6,190,737 -0.41(-0.92%)
Nov 17, 2021 44.44 44.77 44.20 44.42 7,756,065 -0.03(-0.07%)
Nov 16, 2021 45.14 45.26 44.30 44.45 8,890,353 -0.75(-1.66%)
Nov 15, 2021 45.06 45.43 45.03 45.20 6,480,747 +0.28(+0.62%)
Nov 12, 2021 45.09 45.33 44.87 44.92 5,075,725 +0.02(+0.04%)
Nov 11, 2021 44.70 45.10 44.70 44.90 4,277,905 -0.25(-0.55%)
Nov 10, 2021 44.76 44.65 45.15 6,457,206 +0.36(+0.80%)
Nov 09, 2021 45.12 45.21 44.44 44.79 7,985,678 -0.28(-0.62%)
Nov 08, 2021 45.20 45.37 44.95 45.07 5,862,296 -0.13(-0.29%)
Nov 05, 2021 44.91 45.29 44.90 45.20 5,872,892 +0.59(+1.32%)
Nov 04, 2021 44.80 44.91 44.22 44.61 6,775,194 -0.35(-0.78%)
Nov 03, 2021 44.11 44.97 44.07 44.96 6,740,026 +0.81(+1.83%)
Nov 02, 2021 44.10 44.47 43.89 44.15 10,742,561 +0.10(+0.23%)
Nov 01, 2021 44.21 44.51 43.99 44.05 9,179,357 -0.06(-0.14%)
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%)
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.