Skip to main content

Altria Group (NY: MO )

43.73 +0.07 (+0.16%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.00 36.02 35.54 35.59 19,290,548 -0.01(-0.04%)
Apr 27, 2018 34.70 35.71 34.69 35.60 16,346,075 +0.86(+2.48%)
Apr 26, 2018 35.46 35.74 34.40 34.74 29,223,324 -0.68(-1.92%)
Apr 25, 2018 35.03 35.52 34.90 35.42 22,167,536 +0.34(+0.98%)
Apr 24, 2018 35.96 35.96 34.78 35.08 21,879,864 -0.81(-2.25%)
Apr 23, 2018 36.19 36.43 35.81 35.88 13,828,475 -0.42(-1.15%)
Apr 20, 2018 36.56 36.68 35.88 36.30 21,349,100 -0.35(-0.95%)
Apr 19, 2018 38.38 38.38 35.58 36.65 38,245,876 -2.36(-6.05%)
Apr 18, 2018 39.91 40.09 38.42 39.01 26,284,124 -1.57(-3.88%)
Apr 17, 2018 40.91 40.94 40.45 40.58 7,689,086 -0.17(-0.42%)
Apr 16, 2018 40.71 40.95 40.55 40.75 8,096,964 +0.19(+0.47%)
Apr 13, 2018 40.49 40.72 40.25 40.56 6,721,107 +0.35(+0.87%)
Apr 12, 2018 40.74 40.82 40.09 40.22 7,304,273 -0.28(-0.69%)
Apr 11, 2018 40.69 41.04 40.47 40.49 9,724,604 -0.24(-0.59%)
Apr 10, 2018 40.61 40.88 40.41 40.74 9,867,476 +0.62(+1.53%)
Apr 09, 2018 40.53 40.60 40.08 40.12 11,461,322 -0.38(-0.94%)
Apr 06, 2018 40.90 41.11 40.25 40.50 10,179,207 -0.44(-1.07%)
Apr 05, 2018 40.39 40.99 39.98 40.94 12,671,685 +0.75(+1.88%)
Apr 04, 2018 39.50 40.36 39.45 40.18 10,967,368 +0.44(+1.10%)
Apr 03, 2018 38.65 39.94 38.49 39.75 13,933,058 +1.36(+3.55%)
Apr 02, 2018 39.66 39.71 38.34 38.38 12,203,759 -1.15(-2.90%)
Mar 29, 2018 39.53 39.53 39.53 0 -0.08(-0.21%)
Mar 28, 2018 38.79 39.80 38.76 39.61 15,114,762 +1.10(+2.85%)
Mar 27, 2018 37.88 38.97 37.86 38.52 15,979,137 +0.71(+1.88%)
Mar 26, 2018 37.98 38.05 37.49 37.80 11,439,148 +0.21(+0.56%)
Mar 23, 2018 38.48 38.53 37.47 37.60 12,607,809 -0.71(-1.85%)
Mar 22, 2018 37.94 38.93 37.84 38.31 15,431,753 +0.25(+0.65%)
Mar 21, 2018 38.74 39.00 37.95 38.06 16,521,216 -0.96(-2.47%)
Mar 20, 2018 39.76 39.82 38.98 39.02 10,254,495 -0.61(-1.54%)
Mar 19, 2018 40.06 40.21 39.49 39.63 12,926,749 -0.45(-1.12%)
Mar 16, 2018 40.53 40.79 40.00 40.08 21,122,414 -0.39(-0.97%)
Mar 15, 2018 40.38 40.91 40.22 40.48 15,200,275 -0.01(-0.02%)
Mar 14, 2018 41.67 41.80 40.35 40.48 12,516,319 -1.02(-2.46%)
Mar 13, 2018 41.56 41.75 41.27 41.50 11,418,481 +0.23(+0.55%)
Mar 12, 2018 41.28 41.66 41.15 41.28 13,123,212 +0.08(+0.18%)
Mar 09, 2018 41.24 41.29 40.88 41.20 10,796,631 +0.14(+0.34%)
Mar 08, 2018 40.30 41.09 40.23 41.06 10,216,943 +0.85(+2.12%)
Mar 07, 2018 40.10 40.21 12,987,897 -0.44(-1.08%)
Mar 06, 2018 40.40 40.78 40.23 40.65 14,824,026 +0.40(+1.00%)
Mar 05, 2018 39.28 40.32 39.20 40.25 15,496,439 +0.99(+2.53%)
Mar 02, 2018 39.11 39.60 38.98 39.26 23,576,156 +0.08(+0.19%)
Mar 01, 2018 39.38 40.04 38.97 39.18 18,646,954 -0.33(-0.83%)
Feb 28, 2018 40.30 40.50 39.49 39.51 14,673,785 -0.66(-1.64%)
Feb 27, 2018 40.99 41.14 40.09 40.17 14,117,575 -0.90(-2.19%)
Feb 26, 2018 40.67 41.13 40.61 41.06 10,055,373 +0.53(+1.30%)
Feb 23, 2018 39.99 40.56 39.87 40.54 8,974,778 +0.78(+1.97%)
Feb 22, 2018 39.70 39.75 8,968,782 -0.37(-0.92%)
Feb 21, 2018 40.29 40.62 40.04 40.12 11,276,740 -0.16(-0.40%)
Feb 20, 2018 40.86 40.91 40.28 40.29 10,028,348 -0.80(-1.94%)
Feb 16, 2018 41.08 41.08 41.08 0 +0.09(+0.21%)
Feb 15, 2018 41.01 41.09 40.56 40.99 8,535,259 +0.09(+0.21%)
Feb 14, 2018 41.03 41.28 40.74 40.91 8,815,100 -0.29(-0.70%)
Feb 13, 2018 40.79 41.31 40.62 41.20 7,583,892 +0.18(+0.44%)
Feb 12, 2018 40.46 41.30 40.38 41.01 10,728,183 +0.83(+2.06%)
Feb 09, 2018 40.50 40.59 39.43 40.18 17,070,100 -0.01(-0.03%)
Feb 08, 2018 41.84 42.15 40.17 40.20 21,435,508 -1.72(-4.10%)
Feb 07, 2018 41.70 42.81 41.59 41.92 13,306,283 +0.16(+0.39%)
Feb 06, 2018 40.66 41.84 39.83 41.75 25,584,152 -0.21(-0.51%)
Feb 05, 2018 42.95 43.22 41.49 41.97 20,072,980 -1.59(-3.65%)
Feb 02, 2018 43.87 44.35 43.40 43.55 13,786,571 -0.33(-0.76%)
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.