Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.98 35.02 34.68 34.66 14,026,244 -0.68(-1.93%)
Nov 29, 2021 35.71 35.76 35.16 35.34 9,439,254 -0.21(-0.59%)
Nov 26, 2021 35.46 35.63 35.17 35.55 6,150,425 -0.28(-0.77%)
Nov 24, 2021 35.85 36.15 35.79 35.83 6,488,587 -0.13(-0.36%)
Nov 23, 2021 35.76 36.10 35.71 35.96 5,970,251 +0.20(+0.57%)
Nov 22, 2021 35.48 36.32 35.45 35.76 9,662,694 +0.48(+1.36%)
Nov 19, 2021 35.68 35.70 35.21 35.28 12,986,190 -0.50(-1.39%)
Nov 18, 2021 36.04 35.77 35.59 35.77 7,616,437 -0.33(-0.92%)
Nov 17, 2021 36.12 36.39 35.93 36.11 9,542,254 -0.02(-0.07%)
Nov 16, 2021 36.69 36.79 36.01 36.13 10,937,764 -0.61(-1.66%)
Nov 15, 2021 36.63 36.93 36.60 36.74 7,973,235 +0.23(+0.62%)
Nov 12, 2021 36.65 36.84 36.47 36.51 6,244,643 +0.02(+0.04%)
Nov 11, 2021 36.33 36.66 36.33 36.50 5,263,088 -0.20(-0.55%)
Nov 10, 2021 36.38 36.29 36.70 7,944,273 +0.29(+0.80%)
Nov 09, 2021 36.67 36.74 36.12 36.41 9,824,746 -0.23(-0.62%)
Nov 08, 2021 36.74 36.88 36.54 36.63 7,212,358 -0.11(-0.29%)
Nov 05, 2021 36.50 36.81 36.50 36.74 7,225,394 +0.48(+1.32%)
Nov 04, 2021 36.41 36.50 35.94 36.26 8,335,492 -0.28(-0.78%)
Nov 03, 2021 35.85 36.55 35.82 36.54 8,292,225 +0.66(+1.83%)
Nov 02, 2021 35.84 36.15 35.67 35.89 13,216,527 +0.08(+0.23%)
Nov 01, 2021 35.93 36.18 35.76 35.80 11,293,324 -0.05(-0.14%)
Oct 29, 2021 36.00 36.30 35.84 35.85 16,466,939 -0.38(-1.05%)
Oct 28, 2021 37.63 38.00 36.02 36.24 27,731,900 -2.37(-6.15%)
Oct 27, 2021 39.22 39.28 38.44 38.61 6,792,890 -0.50(-1.27%)
Oct 26, 2021 38.97 39.26 39.10 4,878,730 +0.13(+0.33%)
Oct 25, 2021 39.39 39.50 38.81 38.97 9,290,182 -0.22(-0.56%)
Oct 22, 2021 39.42 39.51 39.19 39.19 11,507,650 -0.01(-0.02%)
Oct 21, 2021 39.18 39.42 39.06 39.20 5,003,026 -0.16(-0.41%)
Oct 20, 2021 38.93 39.42 38.88 39.36 6,029,786 +0.43(+1.11%)
Oct 19, 2021 39.19 39.31 38.82 38.93 6,033,672 -0.19(-0.48%)
Oct 18, 2021 39.33 39.42 39.10 39.12 4,736,508 -0.46(-1.17%)
Oct 15, 2021 39.76 39.83 39.48 39.58 7,312,923 +0.02(+0.06%)
Oct 14, 2021 39.08 39.61 39.06 39.56 6,787,156 +0.61(+1.57%)
Oct 13, 2021 38.34 39.20 38.04 38.95 9,154,815 +0.63(+1.63%)
Oct 12, 2021 38.65 39.19 38.11 38.32 13,916,493 +0.36(+0.94%)
Oct 11, 2021 37.97 38.35 37.80 37.97 5,373,576 -0.02(-0.04%)
Oct 08, 2021 37.88 38.17 37.80 37.98 5,341,492 +0.20(+0.54%)
Oct 07, 2021 37.97 38.35 37.72 37.78 6,020,963 +0.02(+0.06%)
Oct 06, 2021 37.23 37.86 37.16 37.76 6,732,027 +0.23(+0.61%)
Oct 05, 2021 37.83 37.89 37.51 37.53 9,176,013 -0.27(-0.71%)
Oct 04, 2021 37.37 37.84 37.25 37.80 10,998,083 +0.52(+1.40%)
Oct 01, 2021 36.96 37.46 36.49 37.28 14,509,777 +0.28(+0.75%)
Sep 30, 2021 39.36 39.62 36.88 37.00 24,260,692 -2.62(-6.61%)
Sep 29, 2021 39.32 39.74 39.15 39.62 5,972,712 +0.38(+0.97%)
Sep 28, 2021 39.60 39.80 39.19 39.23 8,310,126 -0.38(-0.96%)
Sep 27, 2021 39.31 39.84 39.27 39.62 6,249,894 +0.23(+0.58%)
Sep 24, 2021 39.58 39.87 39.38 39.39 5,409,519 -0.28(-0.72%)
Sep 23, 2021 39.51 40.00 39.46 39.67 5,605,678 +0.46(+1.18%)
Sep 22, 2021 39.38 39.61 39.15 39.21 6,459,262 +0.17(+0.44%)
Sep 21, 2021 39.30 39.62 38.99 39.04 9,365,347 -0.09(-0.23%)
Sep 20, 2021 39.10 39.41 38.74 39.13 9,908,721 -0.38(-0.97%)
Sep 17, 2021 39.54 39.80 39.43 39.51 13,954,787 -0.15(-0.37%)
Sep 16, 2021 40.02 40.22 39.55 39.66 7,833,295 -0.36(-0.89%)
Sep 15, 2021 39.32 40.06 39.30 40.01 7,392,589 +0.70(+1.78%)
Sep 14, 2021 39.93 40.10 39.29 39.32 10,384,099 -0.66(-1.65%)
Sep 13, 2021 40.55 40.63 39.86 39.97 14,054,921 -0.42(-1.03%)
Sep 10, 2021 40.56 40.68 40.27 40.39 7,694,776 +0.01(+0.02%)
Sep 09, 2021 40.55 40.71 40.17 40.38 8,893,940 -0.23(-0.57%)
Sep 08, 2021 40.44 40.69 40.21 40.61 8,933,691 +0.07(+0.18%)
Sep 07, 2021 40.53 40.77 40.32 40.54 9,471,218 -0.14(-0.35%)
Sep 03, 2021 40.64 40.70 40.36 40.68 5,227,497 -0.06(-0.14%)
Sep 02, 2021 40.11 40.76 40.09 40.74 10,953,513 +0.77(+1.92%)
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.