Altria Group (NY: MO )

52.09 -1.12 (-2.10%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 64.23 64.24 63.36 63.40 8,028,616 -0.65(-1.01%)
Aug 30, 2017 63.92 64.20 63.69 64.05 4,376,915 +0.24(+0.38%)
Aug 29, 2017 63.62 64.39 63.61 63.81 4,329,317 -0.12(-0.19%)
Aug 28, 2017 64.00 64.26 63.78 63.93 6,742,026 -0.15(-0.23%)
Aug 25, 2017 63.89 64.56 63.80 64.08 4,860,642 +0.48(+0.75%)
Aug 24, 2017 63.81 63.93 63.31 63.60 5,238,972 -0.11(-0.17%)
Aug 23, 2017 63.95 64.23 63.62 63.71 5,198,721 -0.35(-0.55%)
Aug 22, 2017 64.39 64.61 63.98 64.06 5,030,870 -0.33(-0.51%)
Aug 21, 2017 63.60 64.57 63.34 64.39 5,065,739 +0.70(+1.10%)
Aug 18, 2017 64.23 64.59 63.67 63.69 10,210,604 -0.61(-0.95%)
Aug 17, 2017 65.45 65.55 64.28 64.30 6,678,383 -1.15(-1.76%)
Aug 16, 2017 65.18 65.58 65.01 65.45 4,328,143 +0.15(+0.23%)
Aug 15, 2017 64.92 65.65 64.76 65.30 4,967,324 +0.46(+0.71%)
Aug 14, 2017 64.37 65.11 64.19 64.84 6,393,674 +0.53(+0.82%)
Aug 11, 2017 65.08 65.20 64.12 64.31 7,275,652 -0.46(-0.71%)
Aug 10, 2017 65.15 65.38 64.72 64.77 6,278,724 -0.54(-0.83%)
Aug 09, 2017 65.43 65.80 65.21 65.31 5,599,902 -0.07(-0.11%)
Aug 08, 2017 65.91 66.11 65.21 65.38 7,059,292 -0.61(-0.92%)
Aug 07, 2017 65.52 66.08 65.38 65.99 5,961,959 +0.47(+0.72%)
Aug 04, 2017 65.86 66.43 65.27 65.52 9,554,330 -0.02(-0.03%)
Aug 03, 2017 65.86 66.11 65.38 65.54 13,836,925 -0.01(-0.02%)
Aug 02, 2017 65.72 65.92 65.03 65.55 19,191,150 +0.05(+0.08%)
Aug 01, 2017 65.20 66.63 64.90 65.50 16,540,264 +0.53(+0.82%)
Jul 31, 2017 65.45 66.16 64.33 64.97 26,663,158 -1.97(-2.94%)
Jul 28, 2017 73.99 74.17 60.01 66.94 54,403,896 -7.02(-9.49%)
Jul 27, 2017 71.03 73.98 71.00 73.96 9,693,125 +2.23(+3.11%)
Jul 26, 2017 72.23 72.35 71.69 71.73 10,743,613 -0.51(-0.71%)
Jul 25, 2017 73.00 73.07 72.17 72.24 7,015,071 -0.40(-0.55%)
Jul 24, 2017 73.33 73.41 72.64 72.64 6,336,716 -0.78(-1.06%)
Jul 21, 2017 73.44 73.60 73.22 73.42 4,203,422 -0.17(-0.23%)
Jul 20, 2017 73.50 73.89 73.27 73.59 4,276,526 +0.04(+0.05%)
Jul 19, 2017 73.42 73.59 73.18 73.55 4,478,819 +0.22(+0.30%)
Jul 18, 2017 73.24 73.64 73.20 73.33 3,725,109 -0.04(-0.05%)
Jul 17, 2017 73.78 73.90 73.21 73.37 4,916,247 -0.56(-0.76%)
Jul 14, 2017 73.70 74.14 73.70 73.93 3,607,256 +0.45(+0.61%)
Jul 13, 2017 73.86 74.00 73.40 73.48 4,004,905 -0.41(-0.55%)
Jul 12, 2017 73.72 74.07 73.69 73.89 3,698,350 +0.46(+0.63%)
Jul 11, 2017 73.85 73.96 73.28 73.43 5,513,168 -0.26(-0.35%)
Jul 10, 2017 74.36 74.67 73.45 73.69 4,937,398 -0.56(-0.75%)
Jul 07, 2017 74.60 74.62 73.92 74.25 3,933,109 -0.07(-0.09%)
Jul 06, 2017 74.35 74.53 74.17 74.32 3,394,213 -0.29(-0.39%)
Jul 05, 2017 74.51 74.98 74.41 74.61 4,015,194 +0.08(+0.11%)
Jul 03, 2017 74.71 74.91 74.39 74.53 2,452,308 +0.06(+0.08%)
Jun 30, 2017 74.68 74.83 74.36 74.47 5,157,987 +0.07(+0.09%)
Jun 29, 2017 75.54 75.76 74.12 74.40 5,467,695 -1.44(-1.90%)
Jun 28, 2017 75.75 76.06 75.49 75.84 3,377,900 +0.46(+0.61%)
Jun 27, 2017 76.37 76.44 75.19 75.38 5,488,097 -1.15(-1.50%)
Jun 26, 2017 76.54 77.00 76.42 76.53 3,969,222 +0.04(+0.05%)
Jun 23, 2017 76.40 76.93 76.40 76.49 3,876,672 +0.01(+0.01%)
Jun 22, 2017 76.98 76.98 76.39 76.48 4,232,037 -0.55(-0.71%)
Jun 21, 2017 77.40 77.63 76.84 77.03 4,394,947 -0.30(-0.39%)
Jun 20, 2017 77.63 77.79 77.29 77.33 3,660,761 -0.38(-0.49%)
Jun 19, 2017 77.38 77.78 77.20 77.71 4,612,291 +0.43(+0.56%)
Jun 16, 2017 76.67 77.29 76.32 77.28 9,783,874 +0.87(+1.14%)
Jun 15, 2017 75.62 76.48 75.33 76.41 4,746,945 +0.66(+0.87%)
Jun 14, 2017 75.34 76.00 75.09 75.75 6,227,048 +0.80(+1.07%)
Jun 13, 2017 74.72 74.99 74.47 74.95 5,196,451 -0.45(-0.60%)
Jun 12, 2017 75.46 75.55 74.99 75.40 5,951,195 -0.06(-0.08%)
Jun 09, 2017 75.06 75.56 75.00 75.46 5,637,666 +0.25(+0.33%)
Jun 08, 2017 75.66 74.82 75.21 5,452,848 -0.40(-0.53%)
Jun 07, 2017 75.20 75.96 75.18 75.61 5,019,550 +0.34(+0.45%)
Jun 06, 2017 74.88 75.33 74.71 75.27 5,779,340 +0.21(+0.28%)
Jun 05, 2017 75.14 75.26 74.85 75.06 6,149,372 -0.06(-0.08%)
Jun 02, 2017 75.33 75.42 74.80 75.12 7,908,924 -0.28(-0.37%)
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.