Skip to main content

Altria Group (NY: MO )

50.72 +0.22 (+0.43%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.06 40.06 40.06 0 -0.14(-0.34%)
Dec 29, 2016 39.85 40.28 39.76 40.19 6,183,218 +0.20(+0.50%)
Dec 28, 2016 40.03 40.13 39.92 39.99 9,003,267 -0.18(-0.46%)
Dec 27, 2016 40.16 40.28 40.05 40.17 5,648,770 +0.06(+0.15%)
Dec 23, 2016 40.12 40.12 40.12 0 +0.02(+0.06%)
Dec 22, 2016 39.75 40.13 39.74 40.09 8,202,061 +0.24(+0.61%)
Dec 21, 2016 39.97 40.22 39.83 39.85 7,838,444 -0.04(-0.10%)
Dec 20, 2016 39.89 39.29 39.89 11,767,853 +0.11(+0.28%)
Dec 19, 2016 39.55 39.84 39.46 39.78 11,897,309 +0.42(+1.07%)
Dec 16, 2016 38.89 39.47 38.64 39.36 16,513,655 +0.46(+1.18%)
Dec 15, 2016 38.56 38.97 38.48 38.90 11,013,183 +0.19(+0.49%)
Dec 14, 2016 39.25 39.44 38.64 38.71 10,829,653 -0.44(-1.12%)
Dec 13, 2016 39.04 39.43 39.01 39.15 11,591,354 +0.12(+0.30%)
Dec 12, 2016 38.92 39.20 38.86 39.03 9,509,268 +0.13(+0.33%)
Dec 09, 2016 38.44 39.08 38.40 38.90 12,715,462 +0.53(+1.39%)
Dec 08, 2016 38.18 38.53 37.97 38.37 11,404,599 -0.03(-0.08%)
Dec 07, 2016 37.86 38.44 37.75 38.40 13,877,059 +0.65(+1.73%)
Dec 06, 2016 37.22 37.76 37.13 37.75 11,496,378 +0.45(+1.21%)
Dec 05, 2016 37.52 37.70 37.23 37.29 14,392,089 -0.27(-0.72%)
Dec 02, 2016 36.96 37.58 36.96 37.56 13,005,886 +0.65(+1.75%)
Dec 01, 2016 37.28 37.34 36.63 36.92 14,776,972 -0.61(-1.63%)
Nov 30, 2016 38.00 38.39 37.49 37.53 15,979,065 -0.73(-1.92%)
Nov 29, 2016 37.99 38.37 37.96 38.26 11,930,821 +0.21(+0.54%)
Nov 28, 2016 37.85 38.23 37.77 38.06 9,931,201 +0.21(+0.54%)
Nov 25, 2016 37.72 37.90 37.67 37.85 5,892,938 +0.27(+0.72%)
Nov 23, 2016 37.58 37.58 37.58 0 -0.11(-0.30%)
Nov 22, 2016 37.57 37.81 37.45 37.69 11,466,298 +0.31(+0.82%)
Nov 21, 2016 36.85 37.41 36.69 37.39 11,811,129 +0.54(+1.47%)
Nov 18, 2016 36.84 37.15 36.60 36.85 11,762,366 -0.02(-0.06%)
Nov 17, 2016 36.78 36.97 36.67 36.87 11,158,149 +0.09(+0.24%)
Nov 16, 2016 36.27 36.81 36.24 36.78 13,009,312 +0.50(+1.38%)
Nov 15, 2016 35.82 36.29 35.82 36.28 14,650,882 +0.36(+1.01%)
Nov 14, 2016 36.04 36.27 35.82 35.92 15,113,869 -0.33(-0.92%)
Nov 11, 2016 36.36 36.55 36.16 36.26 12,669,722 +0.02(+0.06%)
Nov 10, 2016 37.17 37.23 35.77 36.23 25,960,700 -1.36(-3.62%)
Nov 09, 2016 37.65 37.77 36.77 37.59 19,134,492 -1.06(-2.73%)
Nov 08, 2016 38.33 38.86 38.27 38.65 10,862,700 +0.33(+0.87%)
Nov 07, 2016 37.92 38.39 37.92 38.32 12,462,586 +0.52(+1.38%)
Nov 04, 2016 38.09 38.26 37.75 37.79 10,065,147 -0.41(-1.06%)
Nov 03, 2016 38.21 38.34 37.80 38.20 13,564,499 -0.03(-0.08%)
Nov 02, 2016 38.32 38.63 38.22 38.23 8,105,237 -0.21(-0.55%)
Nov 01, 2016 38.86 38.89 38.39 38.44 10,495,109 -0.38(-0.97%)
Oct 31, 2016 38.67 38.87 38.55 38.82 10,241,676 +0.14(+0.36%)
Oct 28, 2016 38.08 38.80 38.03 38.67 15,554,175 +0.85(+2.25%)
Oct 27, 2016 37.61 38.36 37.59 37.82 9,676,678 -0.05(-0.14%)
Oct 26, 2016 37.90 38.01 37.71 37.88 8,005,498 -0.11(-0.29%)
Oct 25, 2016 38.18 38.22 37.91 37.99 8,690,176 -0.14(-0.37%)
Oct 24, 2016 37.49 38.33 37.45 38.13 18,447,726 +0.73(+1.96%)
Oct 21, 2016 37.46 37.77 37.19 37.39 25,654,612 +1.09(+2.99%)
Oct 20, 2016 36.31 36.42 36.17 36.31 8,741,050 -0.04(-0.10%)
Oct 19, 2016 36.55 36.57 36.07 36.34 10,789,715 -0.44(-1.20%)
Oct 18, 2016 36.85 37.03 36.71 36.78 6,170,846 +0.13(+0.37%)
Oct 17, 2016 36.64 36.87 36.60 36.65 6,883,353 -0.01(-0.02%)
Oct 14, 2016 36.78 36.83 36.57 36.65 8,034,510 -0.15(-0.40%)
Oct 13, 2016 36.67 36.97 36.48 36.80 8,367,069 +0.09(+0.24%)
Oct 12, 2016 36.51 36.83 36.31 36.71 8,577,653 +0.32(+0.89%)
Oct 11, 2016 36.70 36.72 36.16 36.39 12,367,443 +0.14(+0.39%)
Oct 10, 2016 36.50 36.64 36.19 36.25 9,001,090 -0.10(-0.27%)
Oct 07, 2016 36.44 36.59 36.11 36.35 10,757,784 +0.08(+0.23%)
Oct 06, 2016 35.81 36.28 35.72 36.27 10,590,393 +0.33(+0.91%)
Oct 05, 2016 36.15 36.26 35.70 35.94 17,079,564 -0.33(-0.91%)
Oct 04, 2016 36.81 36.87 36.11 36.27 13,399,565 -0.63(-1.70%)
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.