Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.58 42.78 41.90 42.28 15,246,766 -0.54(-1.26%)
Oct 30, 2018 42.20 42.91 42.02 42.82 17,933,758 +0.83(+1.98%)
Oct 29, 2018 41.21 42.25 41.12 41.99 14,896,047 +0.98(+2.38%)
Oct 26, 2018 41.53 41.70 40.55 41.01 14,982,576 -0.05(-0.11%)
Oct 25, 2018 39.98 41.50 39.60 41.06 12,037,467 +0.55(+1.36%)
Oct 24, 2018 40.33 41.01 40.18 40.51 10,085,978 +0.30(+0.74%)
Oct 23, 2018 39.82 40.38 39.58 40.21 8,557,700 +0.35(+0.88%)
Oct 22, 2018 40.27 40.62 39.80 39.86 6,999,142 -0.42(-1.03%)
Oct 19, 2018 39.63 40.37 39.63 40.27 8,303,946 +0.66(+1.67%)
Oct 18, 2018 39.79 40.41 39.46 39.61 9,197,768 +0.20(+0.51%)
Oct 17, 2018 39.44 39.84 39.27 39.41 9,524,976 -0.10(-0.25%)
Oct 16, 2018 39.75 39.84 39.28 39.51 10,504,761 -0.44(-1.09%)
Oct 15, 2018 39.13 40.49 39.05 39.94 12,494,993 +0.90(+2.30%)
Oct 12, 2018 39.21 39.40 38.68 39.04 16,312,087 -0.69(-1.73%)
Oct 11, 2018 40.90 41.33 39.55 39.73 13,960,524 -1.16(-2.85%)
Oct 10, 2018 41.09 41.93 40.85 40.90 17,973,858 -0.12(-0.30%)
Oct 09, 2018 41.11 41.32 40.80 41.02 8,979,788 -0.05(-0.11%)
Oct 08, 2018 40.53 41.26 40.44 41.07 11,828,288 +0.72(+1.77%)
Oct 05, 2018 40.14 40.45 39.95 40.35 11,040,036 +0.19(+0.47%)
Oct 04, 2018 39.30 40.25 39.02 40.16 9,580,928 +0.60(+1.51%)
Oct 03, 2018 39.93 40.37 39.50 39.56 11,266,100 -0.28(-0.70%)
Oct 02, 2018 39.17 39.91 39.04 39.84 14,413,785 +0.62(+1.59%)
Oct 01, 2018 39.23 39.43 38.75 39.22 9,053,551 +0.01(+0.03%)
Sep 28, 2018 39.55 39.63 39.18 39.21 10,227,992 -0.30(-0.76%)
Sep 27, 2018 39.52 39.97 39.41 39.51 6,481,397 -0.03(-0.07%)
Sep 26, 2018 39.67 39.84 39.49 39.53 11,466,960 +0.06(+0.16%)
Sep 25, 2018 40.05 40.18 39.45 39.47 12,658,414 -0.23(-0.57%)
Sep 24, 2018 40.34 40.62 39.67 39.69 11,265,366 -0.97(-2.38%)
Sep 21, 2018 40.60 40.72 40.40 40.66 15,005,034 +0.19(+0.47%)
Sep 20, 2018 40.31 40.63 40.11 40.47 7,807,758 +0.27(+0.68%)
Sep 19, 2018 40.23 40.76 39.88 40.20 6,908,164 -0.20(-0.48%)
Sep 18, 2018 40.74 40.83 40.18 40.40 9,876,803 -0.20(-0.48%)
Sep 17, 2018 40.35 40.69 40.13 40.59 9,304,629 +0.24(+0.60%)
Sep 14, 2018 40.07 40.40 39.46 40.35 11,340,764 +0.40(+0.99%)
Sep 13, 2018 40.57 40.62 39.42 39.95 13,701,832 -0.76(-1.87%)
Sep 12, 2018 38.20 41.11 37.95 40.72 28,356,652 +2.54(+6.66%)
Sep 11, 2018 38.87 38.96 38.10 38.17 11,119,167 -0.71(-1.83%)
Sep 10, 2018 39.17 39.60 38.86 38.89 8,871,007 -0.22(-0.57%)
Sep 07, 2018 38.84 39.19 38.78 39.11 11,776,017 +0.09(+0.23%)
Sep 06, 2018 38.91 39.09 38.72 39.02 9,045,235 +0.09(+0.23%)
Sep 05, 2018 37.92 38.95 37.83 38.93 10,337,308 +0.99(+2.61%)
Sep 04, 2018 37.64 38.10 37.52 37.94 7,376,290 +0.38(+1.01%)
Aug 31, 2018 37.56 37.56 37.56 0 -0.10(-0.27%)
Aug 30, 2018 37.44 37.78 37.44 37.67 6,078,111 +0.17(+0.45%)
Aug 29, 2018 37.54 37.72 37.44 37.50 6,068,948 -0.02(-0.05%)
Aug 28, 2018 37.87 37.94 37.42 37.52 8,867,080 -0.36(-0.95%)
Aug 27, 2018 37.75 38.07 37.68 37.88 9,508,287 +0.15(+0.39%)
Aug 24, 2018 38.03 38.11 37.58 37.73 12,003,471 -0.67(-1.74%)
Aug 23, 2018 38.06 38.47 38.04 38.40 6,445,263 +0.32(+0.84%)
Aug 22, 2018 38.56 38.66 38.07 38.08 7,136,284 -0.39(-1.02%)
Aug 21, 2018 39.12 39.12 38.24 38.47 13,064,079 -0.68(-1.74%)
Aug 20, 2018 39.16 39.35 38.98 39.15 6,993,255 -0.01(-0.02%)
Aug 17, 2018 39.10 39.36 39.02 39.16 8,472,177 +0.11(+0.28%)
Aug 16, 2018 38.76 39.16 38.69 39.05 11,165,063 +0.42(+1.08%)
Aug 15, 2018 37.92 38.71 37.88 38.63 10,740,256 +0.62(+1.64%)
Aug 14, 2018 37.95 38.30 37.82 38.01 6,276,588 +0.15(+0.39%)
Aug 13, 2018 37.90 38.06 37.69 37.86 9,288,846 -0.04(-0.12%)
Aug 10, 2018 38.01 38.16 37.78 37.90 6,674,515 -0.11(-0.29%)
Aug 09, 2018 37.56 38.08 37.54 38.01 7,239,093 +0.39(+1.04%)
Aug 08, 2018 38.10 38.22 37.55 37.62 8,260,279 -0.61(-1.60%)
Aug 07, 2018 38.55 38.60 38.09 38.23 8,820,489 -0.42(-1.08%)
Aug 06, 2018 38.28 38.67 38.20 38.65 10,808,059 +0.31(+0.80%)
Aug 03, 2018 37.79 38.51 37.76 38.34 9,879,896 +0.58(+1.53%)
Aug 02, 2018 37.31 37.90 37.25 37.76 9,932,172 +0.48(+1.29%)
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.