Skip to main content

Altria Group (NY: MO )

50.58 -0.05 (-0.10%)
Streaming Delayed Price Updated: 9:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.07 40.07 40.07 0 -0.14(-0.34%)
Dec 29, 2016 39.86 40.30 39.78 40.21 6,180,854 +0.20(+0.50%)
Dec 28, 2016 40.04 40.15 39.94 40.01 8,999,824 -0.18(-0.46%)
Dec 27, 2016 40.18 40.30 40.06 40.19 5,646,610 +0.06(+0.15%)
Dec 23, 2016 40.13 40.13 40.13 0 +0.02(+0.06%)
Dec 22, 2016 39.76 40.14 39.75 40.11 8,198,924 +0.24(+0.61%)
Dec 21, 2016 39.98 40.23 39.85 39.86 7,835,446 -0.04(-0.10%)
Dec 20, 2016 39.91 39.31 39.91 11,763,353 +0.11(+0.28%)
Dec 19, 2016 39.56 39.85 39.48 39.79 11,892,763 +0.42(+1.07%)
Dec 16, 2016 38.91 39.48 38.65 39.37 16,507,345 +0.46(+1.18%)
Dec 15, 2016 38.58 38.98 38.50 38.91 11,008,975 +0.19(+0.49%)
Dec 14, 2016 39.26 39.46 38.66 38.72 10,825,514 -0.44(-1.12%)
Dec 13, 2016 39.05 39.44 39.03 39.16 11,586,925 +0.12(+0.30%)
Dec 12, 2016 38.94 39.22 38.87 39.05 9,505,634 +0.13(+0.33%)
Dec 09, 2016 38.45 39.09 38.41 38.92 12,710,603 +0.53(+1.39%)
Dec 08, 2016 38.19 38.54 37.98 38.38 11,400,241 -0.03(-0.08%)
Dec 07, 2016 37.87 38.46 37.77 38.41 13,871,756 +0.65(+1.73%)
Dec 06, 2016 37.23 37.77 37.14 37.76 11,491,985 +0.45(+1.21%)
Dec 05, 2016 37.54 37.71 37.24 37.31 14,386,590 -0.27(-0.72%)
Dec 02, 2016 36.97 37.60 36.97 37.58 13,000,916 +0.65(+1.75%)
Dec 01, 2016 37.30 37.35 36.65 36.93 14,771,325 -0.61(-1.63%)
Nov 30, 2016 38.01 38.40 37.51 37.54 15,972,959 -0.73(-1.92%)
Nov 29, 2016 38.01 38.38 37.97 38.28 11,926,262 +0.21(+0.54%)
Nov 28, 2016 37.86 38.25 37.78 38.07 9,927,406 +0.21(+0.54%)
Nov 25, 2016 37.74 37.92 37.69 37.87 5,890,687 +0.27(+0.72%)
Nov 23, 2016 37.60 37.60 37.60 0 -0.11(-0.30%)
Nov 22, 2016 37.59 37.82 37.47 37.71 11,461,917 +0.31(+0.82%)
Nov 21, 2016 36.86 37.43 36.70 37.40 11,806,616 +0.54(+1.47%)
Nov 18, 2016 36.85 37.16 36.62 36.86 11,757,871 -0.02(-0.06%)
Nov 17, 2016 36.80 36.98 36.68 36.89 11,153,885 +0.09(+0.24%)
Nov 16, 2016 36.29 36.83 36.26 36.80 13,004,340 +0.50(+1.37%)
Nov 15, 2016 35.83 36.30 35.83 36.30 14,645,284 +0.36(+1.01%)
Nov 14, 2016 36.05 36.28 35.84 35.93 15,108,093 -0.33(-0.92%)
Nov 11, 2016 36.38 36.56 36.18 36.27 12,664,880 +0.02(+0.06%)
Nov 10, 2016 37.19 37.24 35.78 36.25 25,950,780 -1.36(-3.62%)
Nov 09, 2016 37.67 37.78 36.78 37.61 19,127,182 -1.06(-2.73%)
Nov 08, 2016 38.34 38.88 38.28 38.67 10,858,549 +0.33(+0.87%)
Nov 07, 2016 37.94 38.40 37.94 38.33 12,457,824 +0.52(+1.38%)
Nov 04, 2016 38.10 38.27 37.77 37.81 10,061,301 -0.41(-1.06%)
Nov 03, 2016 38.23 38.36 37.81 38.21 13,559,316 -0.03(-0.08%)
Nov 02, 2016 38.34 38.65 38.24 38.24 8,102,140 -0.21(-0.55%)
Nov 01, 2016 38.87 38.91 38.41 38.45 10,491,098 -0.38(-0.97%)
Oct 31, 2016 38.68 38.89 38.56 38.83 10,237,763 +0.14(+0.36%)
Oct 28, 2016 38.09 38.82 38.04 38.69 15,548,231 +0.85(+2.25%)
Oct 27, 2016 37.62 38.37 37.60 37.84 9,672,981 -0.05(-0.14%)
Oct 26, 2016 37.91 38.02 37.72 37.89 8,002,439 -0.11(-0.29%)
Oct 25, 2016 38.20 38.23 37.92 38.00 8,686,856 -0.14(-0.37%)
Oct 24, 2016 37.51 38.35 37.46 38.14 18,440,678 +0.73(+1.96%)
Oct 21, 2016 37.47 37.78 37.21 37.41 25,644,810 +1.09(+2.99%)
Oct 20, 2016 36.32 36.43 36.18 36.32 8,737,710 -0.04(-0.10%)
Oct 19, 2016 36.56 36.59 36.08 36.36 10,785,592 -0.44(-1.20%)
Oct 18, 2016 36.87 37.04 36.73 36.80 6,168,488 +0.14(+0.37%)
Oct 17, 2016 36.66 36.88 36.61 36.66 6,880,723 -0.01(-0.02%)
Oct 14, 2016 36.80 36.84 36.58 36.67 8,031,440 -0.15(-0.40%)
Oct 13, 2016 36.68 36.99 36.50 36.82 8,363,872 +0.09(+0.24%)
Oct 12, 2016 36.53 36.85 36.33 36.73 8,574,375 +0.32(+0.89%)
Oct 11, 2016 36.72 36.73 36.18 36.40 12,362,717 +0.14(+0.39%)
Oct 10, 2016 36.52 36.66 36.20 36.26 8,997,650 -0.10(-0.27%)
Oct 07, 2016 36.46 36.60 36.12 36.36 10,753,673 +0.08(+0.23%)
Oct 06, 2016 35.82 36.29 35.74 36.28 10,586,346 +0.33(+0.91%)
Oct 05, 2016 36.16 36.27 35.72 35.95 17,073,038 -0.33(-0.91%)
Oct 04, 2016 36.82 36.88 36.12 36.28 13,394,445 -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.