Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.93 40.93 40.93 0 -0.14(-0.34%)
Dec 29, 2016 40.72 41.16 40.63 41.07 6,050,769 +0.21(+0.50%)
Dec 28, 2016 40.90 41.01 40.79 40.87 8,810,410 -0.19(-0.46%)
Dec 27, 2016 41.04 41.16 40.92 41.05 5,527,769 +0.06(+0.15%)
Dec 23, 2016 40.99 40.99 40.99 0 +0.02(+0.06%)
Dec 22, 2016 40.62 41.01 40.61 40.97 8,026,366 +0.25(+0.61%)
Dec 21, 2016 40.84 41.10 40.70 40.72 7,670,538 -0.04(-0.10%)
Dec 20, 2016 40.76 40.15 40.76 11,515,777 +0.11(+0.28%)
Dec 19, 2016 40.41 40.71 40.32 40.65 11,642,460 +0.43(+1.07%)
Dec 16, 2016 39.74 40.33 39.48 40.22 16,159,921 +0.47(+1.18%)
Dec 15, 2016 39.41 39.82 39.32 39.75 10,777,273 +0.19(+0.49%)
Dec 14, 2016 40.11 40.31 39.49 39.56 10,597,673 -0.45(-1.12%)
Dec 13, 2016 39.89 40.29 39.87 40.01 11,343,059 +0.12(+0.30%)
Dec 12, 2016 39.77 40.06 39.71 39.89 9,305,572 +0.13(+0.33%)
Dec 09, 2016 39.28 39.93 39.24 39.75 12,443,087 +0.55(+1.39%)
Dec 08, 2016 39.01 39.37 38.80 39.21 11,160,304 -0.03(-0.08%)
Dec 07, 2016 38.69 39.28 38.58 39.24 13,579,802 +0.67(+1.73%)
Dec 06, 2016 38.03 38.59 37.94 38.57 11,250,117 +0.46(+1.21%)
Dec 05, 2016 38.34 38.52 38.05 38.11 14,083,800 -0.28(-0.72%)
Dec 02, 2016 37.77 38.41 37.77 38.39 12,727,290 +0.66(+1.75%)
Dec 01, 2016 38.10 38.15 37.43 37.73 14,460,438 -0.62(-1.63%)
Nov 30, 2016 38.83 39.23 38.31 38.35 15,636,782 -0.75(-1.92%)
Nov 29, 2016 38.82 39.21 38.79 39.10 11,675,254 +0.21(+0.54%)
Nov 28, 2016 38.67 39.07 38.60 38.89 9,718,467 +0.21(+0.54%)
Nov 25, 2016 38.55 38.73 38.50 38.68 5,766,707 +0.28(+0.72%)
Nov 23, 2016 38.41 38.41 38.41 0 -0.11(-0.30%)
Nov 22, 2016 38.39 38.63 38.27 38.52 11,220,682 +0.31(+0.82%)
Nov 21, 2016 37.66 38.23 37.49 38.21 11,558,126 +0.55(+1.47%)
Nov 18, 2016 37.64 37.96 37.40 37.66 11,510,408 -0.02(-0.06%)
Nov 17, 2016 37.59 37.78 37.47 37.68 10,919,134 +0.09(+0.24%)
Nov 16, 2016 37.07 37.62 37.04 37.59 12,730,643 +0.51(+1.38%)
Nov 15, 2016 36.61 37.09 36.61 37.08 14,337,049 +0.37(+1.01%)
Nov 14, 2016 36.83 37.06 36.61 36.71 14,790,118 -0.34(-0.92%)
Nov 11, 2016 37.16 37.35 36.95 37.05 12,398,327 +0.02(+0.06%)
Nov 10, 2016 37.99 38.05 36.55 37.03 25,404,604 -1.39(-3.62%)
Nov 09, 2016 38.48 38.60 37.57 38.42 18,724,618 -1.08(-2.73%)
Nov 08, 2016 39.17 39.71 39.10 39.50 10,630,013 +0.34(+0.87%)
Nov 07, 2016 38.75 39.23 38.75 39.15 12,195,629 +0.53(+1.38%)
Nov 04, 2016 38.92 39.09 38.58 38.62 9,849,544 -0.41(-1.06%)
Nov 03, 2016 39.05 39.18 38.63 39.03 13,273,938 -0.03(-0.08%)
Nov 02, 2016 39.16 39.48 39.06 39.06 7,931,617 -0.22(-0.55%)
Nov 01, 2016 39.71 39.74 39.23 39.28 10,270,296 -0.38(-0.97%)
Oct 31, 2016 39.51 39.72 39.39 39.66 10,022,292 +0.14(+0.36%)
Oct 28, 2016 38.91 39.65 38.86 39.52 15,220,993 +0.87(+2.25%)
Oct 27, 2016 38.43 39.20 38.41 38.65 9,469,397 -0.05(-0.14%)
Oct 26, 2016 38.73 38.84 38.53 38.70 7,834,015 -0.11(-0.29%)
Oct 25, 2016 39.02 39.05 38.74 38.82 8,504,026 -0.14(-0.37%)
Oct 24, 2016 38.31 39.17 38.27 38.96 18,052,562 +0.75(+1.96%)
Oct 21, 2016 38.28 38.60 38.01 38.21 25,105,072 +1.11(+2.99%)
Oct 20, 2016 37.10 37.22 36.96 37.10 8,553,811 -0.04(-0.10%)
Oct 19, 2016 37.35 37.37 36.86 37.14 10,558,591 -0.45(-1.20%)
Oct 18, 2016 37.66 37.84 37.52 37.59 6,038,662 +0.14(+0.37%)
Oct 17, 2016 37.45 37.67 37.40 37.45 6,735,907 -0.01(-0.02%)
Oct 14, 2016 37.59 37.63 37.37 37.46 7,862,405 -0.15(-0.40%)
Oct 13, 2016 37.47 37.78 37.28 37.61 8,187,840 +0.09(+0.24%)
Oct 12, 2016 37.31 37.64 37.11 37.52 8,393,913 +0.33(+0.89%)
Oct 11, 2016 37.51 37.52 36.95 37.19 12,102,523 +0.14(+0.39%)
Oct 10, 2016 37.30 37.45 36.98 37.04 8,808,280 -0.10(-0.27%)
Oct 07, 2016 37.24 37.39 36.90 37.15 10,527,344 +0.08(+0.23%)
Oct 06, 2016 36.59 37.07 36.50 37.06 10,363,539 +0.34(+0.91%)
Oct 05, 2016 36.94 37.05 36.49 36.73 16,713,708 -0.34(-0.91%)
Oct 04, 2016 37.61 37.67 36.90 37.06 13,112,537 -0.64(-1.70%)
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.