Altria Group (NY: MO )

50.81 USD +0.50 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.07 49.39 48.60 49.39 9,726,400 +0.50(+1.02%)
Dec 28, 2018 49.40 49.57 48.60 48.89 11,424,200 +0.19(+0.39%)
Dec 27, 2018 48.08 48.71 47.17 48.70 12,172,719 +0.27(+0.56%)
Dec 26, 2018 47.48 48.43 46.49 48.43 15,018,800 +0.87(+1.83%)
Dec 24, 2018 47.76 48.26 47.50 47.56 9,548,600 -1.53(-3.12%)
Dec 21, 2018 48.97 49.56 48.63 49.09 34,460,600 -1.35(-2.68%)
Dec 20, 2018 50.49 50.65 49.29 50.44 28,658,911 -0.96(-1.87%)
Dec 19, 2018 51.18 52.29 50.68 51.40 17,741,804 +0.51(+1.00%)
Dec 18, 2018 52.36 52.44 50.69 50.89 10,671,452 -1.46(-2.79%)
Dec 17, 2018 52.70 53.45 52.05 52.35 10,669,052 -0.38(-0.72%)
Dec 14, 2018 53.51 53.66 52.45 52.73 9,411,600 -1.19(-2.21%)
Dec 13, 2018 53.36 54.10 53.23 53.92 7,244,648 +0.59(+1.11%)
Dec 12, 2018 54.44 54.89 53.17 53.33 9,310,383 -0.62(-1.15%)
Dec 11, 2018 53.75 54.66 53.48 53.95 9,347,977 +0.59(+1.11%)
Dec 10, 2018 54.41 54.48 52.73 53.36 10,322,989 -0.82(-1.51%)
Dec 07, 2018 55.42 56.14 53.92 54.18 12,371,700 -0.22(-0.40%)
Dec 06, 2018 54.40 55.05 53.19 54.40 12,456,732 +0.00(+0.00%)
Dec 04, 2018 55.79 56.23 54.30 54.40 12,359,800 -1.33(-2.39%)
Dec 03, 2018 54.70 56.12 54.55 55.73 8,822,174 +0.90(+1.64%)
Nov 30, 2018 55.91 56.12 54.54 54.83 13,911,200 -1.11(-1.98%)
Nov 29, 2018 55.48 56.28 55.03 55.94 15,159,844 +0.99(+1.80%)
Nov 28, 2018 53.79 55.18 53.31 54.95 10,628,067 +1.16(+2.16%)
Nov 27, 2018 53.34 54.24 53.23 53.79 8,955,671 +0.58(+1.09%)
Nov 26, 2018 53.62 53.81 52.90 53.21 12,054,849 -0.51(-0.95%)
Nov 23, 2018 54.49 54.79 53.44 53.72 4,674,300 -0.67(-1.23%)
Nov 21, 2018 54.39 54.39 54.39 0 -1.24(-2.23%)
Nov 20, 2018 55.83 56.55 55.62 55.63 10,165,786 -0.05(-0.09%)
Nov 19, 2018 56.94 57.17 55.34 55.68 10,300,254 -1.10(-1.94%)
Nov 16, 2018 57.17 57.26 56.21 56.78 11,828,100 -0.50(-0.87%)
Nov 15, 2018 58.77 58.83 57.15 57.28 13,850,940 -1.82(-3.08%)
Nov 14, 2018 60.54 60.68 58.90 59.10 9,121,561 -0.90(-1.50%)
Nov 13, 2018 61.15 61.49 59.62 60.00 11,639,620 -1.20(-1.96%)
Nov 12, 2018 61.30 62.95 61.14 61.20 16,509,244 -2.22(-3.50%)
Nov 09, 2018 65.46 66.04 62.67 63.42 14,986,200 -1.95(-2.98%)
Nov 08, 2018 65.13 65.63 65.06 65.37 5,678,545 +0.00(+0.00%)
Nov 07, 2018 65.26 65.81 64.74 65.37 4,793,068 +0.50(+0.77%)
Nov 06, 2018 64.35 64.98 64.10 64.87 6,833,900 +0.24(+0.37%)
Nov 05, 2018 63.87 65.09 63.70 64.63 7,060,506 +0.96(+1.51%)
Nov 02, 2018 63.60 64.18 62.78 63.67 9,939,600 +0.00(+0.00%)
Nov 01, 2018 64.70 65.24 63.15 63.67 8,897,043 -1.37(-2.11%)
Oct 31, 2018 65.50 65.81 64.45 65.04 9,911,747 -0.83(-1.26%)
Oct 30, 2018 64.91 66.00 64.64 65.87 11,658,530 +1.28(+1.98%)
Oct 29, 2018 63.39 64.99 63.25 64.59 9,683,749 +1.50(+2.38%)
Oct 26, 2018 63.89 64.14 62.37 63.09 9,740,000 -0.07(-0.11%)
Oct 25, 2018 61.50 63.84 60.92 63.16 7,825,419 +0.85(+1.36%)
Oct 24, 2018 62.03 63.09 61.81 62.31 6,556,778 +0.46(+0.74%)
Oct 23, 2018 61.25 62.12 60.88 61.85 5,563,262 +0.54(+0.88%)
Oct 22, 2018 61.95 62.48 61.22 61.31 4,550,062 -0.64(-1.03%)
Oct 19, 2018 60.96 62.10 60.96 61.95 5,398,300 +1.02(+1.67%)
Oct 18, 2018 61.20 62.16 60.70 60.93 5,979,363 +0.31(+0.51%)
Oct 17, 2018 60.67 61.29 60.41 60.62 6,192,077 -0.15(-0.25%)
Oct 16, 2018 61.14 61.28 60.43 60.77 6,829,024 -0.67(-1.09%)
Oct 15, 2018 60.19 62.29 60.07 61.44 8,122,851 +1.38(+2.30%)
Oct 12, 2018 60.32 60.61 59.50 60.06 10,604,300 -1.06(-1.73%)
Oct 11, 2018 62.91 63.57 60.84 61.12 9,075,576 -1.79(-2.85%)
Oct 10, 2018 63.20 64.50 62.84 62.91 11,684,598 -0.19(-0.30%)
Oct 09, 2018 63.23 63.56 62.76 63.10 5,837,657 -0.07(-0.11%)
Oct 08, 2018 62.35 63.47 62.20 63.17 7,689,434 +1.10(+1.77%)
Oct 05, 2018 61.75 62.23 61.45 62.07 7,177,000 +0.29(+0.47%)
Oct 04, 2018 60.45 61.91 60.02 61.78 6,228,451 +0.92(+1.51%)
Oct 03, 2018 61.42 62.10 60.76 60.86 7,323,962 -0.43(-0.70%)
Oct 02, 2018 60.25 61.39 60.06 61.29 9,370,236 +0.96(+1.59%)
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.