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 31, 2020 31.63 31.63 31.63 9,115,440 +0.20(+0.64%)
Dec 30, 2020 31.38 31.60 31.12 31.42 9,115,440 +0.01(+0.02%)
Dec 29, 2020 32.13 32.24 31.41 31.42 11,636,687 -0.58(-1.81%)
Dec 28, 2020 32.31 32.61 31.81 32.00 11,221,551 -0.19(-0.58%)
Dec 24, 2020 32.31 32.34 31.74 32.18 7,850,917 -0.22(-0.69%)
Dec 23, 2020 32.26 32.56 32.22 32.40 9,969,713 +0.24(+0.75%)
Dec 22, 2020 32.50 32.60 31.98 32.16 11,990,530 -0.29(-0.91%)
Dec 21, 2020 32.59 32.64 32.19 32.46 13,381,231 -0.63(-1.92%)
Dec 18, 2020 32.47 33.16 32.44 33.09 31,658,252 +0.59(+1.81%)
Dec 17, 2020 32.48 32.59 32.28 32.50 11,413,655 -0.08(-0.23%)
Dec 16, 2020 31.90 32.63 31.88 32.58 17,244,210 +0.70(+2.18%)
Dec 15, 2020 32.37 32.45 31.78 31.88 19,094,836 -0.54(-1.68%)
Dec 14, 2020 32.77 32.77 32.42 32.43 20,128,576 -0.08(-0.23%)
Dec 11, 2020 32.22 32.60 32.22 32.50 11,050,496 +0.04(+0.12%)
Dec 10, 2020 32.57 32.60 32.10 32.46 12,762,508 -0.02(-0.07%)
Dec 09, 2020 32.03 32.63 31.97 32.49 22,074,806 +0.57(+1.78%)
Dec 08, 2020 31.29 31.98 30.94 31.92 16,908,364 +0.41(+1.30%)
Dec 07, 2020 31.36 31.57 31.02 31.51 13,134,136 +0.24(+0.77%)
Dec 04, 2020 30.76 31.27 30.69 31.27 12,983,618 +0.72(+2.35%)
Dec 03, 2020 30.41 30.64 30.17 30.55 19,579,616 +0.30(+1.00%)
Dec 02, 2020 30.60 30.86 30.17 30.25 11,890,187 -0.36(-1.16%)
Dec 01, 2020 30.30 30.90 30.24 30.61 14,182,950 +0.50(+1.66%)
Nov 30, 2020 30.42 30.45 29.93 30.11 19,141,848 -0.41(-1.34%)
Nov 27, 2020 30.54 30.64 30.21 30.51 6,170,857 -0.01(-0.02%)
Nov 25, 2020 30.92 30.99 30.50 30.52 8,577,337 -0.47(-1.51%)
Nov 24, 2020 30.85 31.40 30.74 30.99 14,129,095 +0.60(+1.99%)
Nov 23, 2020 30.23 30.55 30.09 30.39 8,832,088 +0.20(+0.65%)
Nov 20, 2020 30.11 30.35 30.02 30.19 8,013,488 -0.09(-0.30%)
Nov 19, 2020 30.24 30.54 29.75 30.28 10,842,770 -0.08(-0.27%)
Nov 18, 2020 31.15 31.28 30.36 30.36 10,381,752 -0.77(-2.48%)
Nov 17, 2020 31.08 31.35 30.90 31.13 6,885,229 -0.22(-0.70%)
Nov 16, 2020 30.85 31.38 30.63 31.35 9,650,328 +0.87(+2.85%)
Nov 13, 2020 30.04 30.54 29.78 30.48 8,670,474 +0.63(+2.10%)
Nov 12, 2020 29.90 29.98 29.40 29.86 10,338,995 -0.20(-0.65%)
Nov 11, 2020 30.11 30.12 29.58 30.05 12,095,166 +0.13(+0.43%)
Nov 10, 2020 29.25 30.02 29.09 29.93 17,523,320 +1.07(+3.72%)
Nov 09, 2020 29.52 29.80 28.81 28.85 21,912,692 +0.68(+2.41%)
Nov 06, 2020 28.24 28.61 28.02 28.17 10,605,317 -0.03(-0.11%)
Nov 05, 2020 29.06 29.07 28.19 28.20 12,709,057 -0.58(-2.02%)
Nov 04, 2020 28.53 29.34 28.47 28.78 16,935,822 +0.52(+1.85%)
Nov 03, 2020 27.76 28.40 27.75 28.26 14,012,803 +0.69(+2.49%)
Nov 02, 2020 27.58 27.79 27.31 27.57 12,396,313 +0.30(+1.11%)
Oct 30, 2020 27.40 27.78 27.08 27.27 16,916,276 -0.60(-2.14%)
Oct 29, 2020 27.70 28.12 27.39 27.87 16,735,288 +0.11(+0.41%)
Oct 28, 2020 27.65 28.07 27.42 27.76 16,722,087 -0.34(-1.21%)
Oct 27, 2020 29.05 29.15 28.08 28.10 12,733,812 -1.06(-3.63%)
Oct 26, 2020 29.39 29.43 28.90 29.15 9,462,926 -0.39(-1.31%)
Oct 23, 2020 29.68 29.75 29.31 29.54 5,958,652 +0.07(+0.23%)
Oct 22, 2020 29.20 29.52 29.05 29.47 6,114,220 +0.36(+1.25%)
Oct 21, 2020 29.09 29.29 29.05 29.11 7,671,197 -0.14(-0.49%)
Oct 20, 2020 29.83 29.86 29.20 29.25 9,669,073 -0.36(-1.23%)
Oct 19, 2020 29.90 30.19 29.57 29.62 6,857,205 -0.26(-0.89%)
Oct 16, 2020 30.17 30.42 29.88 29.88 7,901,432 -0.13(-0.43%)
Oct 15, 2020 29.60 30.04 29.52 30.01 5,566,515 +0.11(+0.38%)
Oct 14, 2020 29.69 30.10 29.57 29.89 6,732,133 +0.13(+0.43%)
Oct 13, 2020 30.52 30.55 29.72 29.77 11,514,436 -0.81(-2.65%)
Oct 12, 2020 30.73 31.17 30.52 30.58 9,481,293 -0.18(-0.59%)
Oct 09, 2020 30.86 31.19 30.68 30.76 15,141,381 +0.23(+0.77%)
Oct 08, 2020 30.74 30.95 30.41 30.52 7,561,428 -0.11(-0.37%)
Oct 07, 2020 30.09 30.87 30.09 30.64 9,822,366 +0.70(+2.35%)
Oct 06, 2020 29.97 30.40 29.84 29.93 8,670,013 +0.08(+0.25%)
Oct 05, 2020 29.61 29.95 29.42 29.86 6,819,273 +0.40(+1.36%)
Oct 02, 2020 29.03 29.65 28.99 29.46 6,969,665 +0.04(+0.13%)
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.