Skip to main content

Altria Group (NY: MO )

43.87 +0.21 (+0.48%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.99 45.49 44.98 45.35 11,829,590 +0.20(+0.44%)
Feb 27, 2017 45.09 45.26 45.06 45.15 10,440,271 +0.10(+0.21%)
Feb 24, 2017 45.01 45.23 44.95 45.06 8,193,679 -0.02(-0.04%)
Feb 23, 2017 44.68 45.13 44.61 45.07 6,800,748 +0.52(+1.17%)
Feb 22, 2017 44.52 44.65 44.37 44.55 7,270,557 -0.03(-0.07%)
Feb 21, 2017 44.06 44.63 44.04 44.58 8,803,843 +0.41(+0.93%)
Feb 17, 2017 44.17 44.17 44.17 0 +0.16(+0.36%)
Feb 16, 2017 43.69 44.01 43.59 44.01 9,241,053 +0.33(+0.75%)
Feb 15, 2017 43.41 43.75 43.30 43.69 8,625,355 +0.18(+0.40%)
Feb 14, 2017 43.58 43.71 43.39 43.51 8,458,330 -0.10(-0.22%)
Feb 13, 2017 43.87 43.94 43.58 43.61 8,550,448 -0.23(-0.52%)
Feb 10, 2017 43.82 43.94 43.69 43.84 6,863,748 -0.04(-0.10%)
Feb 09, 2017 43.68 43.92 43.53 43.88 8,562,255 +0.21(+0.47%)
Feb 08, 2017 43.65 43.94 43.61 43.68 8,009,485 -0.03(-0.07%)
Feb 07, 2017 43.30 43.75 43.28 43.71 8,647,115 +0.55(+1.28%)
Feb 06, 2017 43.22 43.46 43.15 43.15 8,577,807 -0.12(-0.28%)
Feb 03, 2017 43.28 43.56 43.02 43.28 11,262,038 +0.02(+0.06%)
Feb 02, 2017 43.38 43.63 43.18 43.25 13,394,308 +0.04(+0.08%)
Feb 01, 2017 42.35 43.58 41.65 43.22 18,859,090 +0.13(+0.30%)
Jan 31, 2017 43.18 43.25 42.96 43.09 18,935,700 -0.07(-0.17%)
Jan 30, 2017 42.97 43.22 42.87 43.16 14,162,378 +0.16(+0.38%)
Jan 27, 2017 42.89 43.01 42.74 43.00 9,772,600 +0.11(+0.25%)
Jan 26, 2017 43.02 43.03 42.76 42.89 9,861,744 -0.07(-0.16%)
Jan 25, 2017 43.00 43.11 42.84 42.95 10,089,183 +0.12(+0.28%)
Jan 24, 2017 42.71 42.85 42.62 42.83 10,739,164 +0.13(+0.30%)
Jan 23, 2017 42.51 42.76 42.37 42.71 10,752,229 +0.33(+0.77%)
Jan 20, 2017 42.17 42.44 42.16 42.38 16,830,490 +0.28(+0.66%)
Jan 19, 2017 41.85 42.13 41.77 42.10 12,973,720 +0.24(+0.56%)
Jan 18, 2017 41.50 41.89 41.50 41.87 13,320,515 +0.41(+0.99%)
Jan 17, 2017 41.05 41.48 40.88 41.45 14,878,334 +0.54(+1.33%)
Jan 13, 2017 40.91 40.91 40.91 0 +0.04(+0.10%)
Jan 12, 2017 40.84 40.98 40.73 40.87 8,270,085 -0.08(-0.21%)
Jan 11, 2017 41.03 41.21 40.88 40.95 9,281,490 -0.04(-0.10%)
Jan 10, 2017 41.25 41.27 40.89 40.99 8,634,523 -0.14(-0.34%)
Jan 09, 2017 41.30 41.36 41.08 41.13 7,954,621 -0.17(-0.41%)
Jan 06, 2017 41.13 41.36 41.03 41.30 8,137,436 +0.18(+0.44%)
Jan 05, 2017 41.15 41.33 40.85 41.12 13,502,044 +0.05(+0.12%)
Jan 04, 2017 41.27 41.64 41.02 41.07 12,477,206 +0.13(+0.33%)
Jan 03, 2017 41.01 41.19 40.71 40.94 9,580,621 +0.01(+0.01%)
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%)
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.