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 (%)
Oct 31, 2017 39.80 40.26 39.70 39.94 11,294,506 +0.11(+0.27%)
Oct 30, 2017 40.27 40.30 39.60 39.84 11,000,653 -0.54(-1.34%)
Oct 27, 2017 40.77 40.91 40.28 40.38 10,408,186 -0.54(-1.32%)
Oct 26, 2017 40.02 41.01 39.63 40.92 14,372,394 +1.24(+3.14%)
Oct 25, 2017 39.93 40.09 39.43 39.68 11,435,214 -0.21(-0.53%)
Oct 24, 2017 40.05 40.08 39.55 39.89 12,358,549 -0.23(-0.57%)
Oct 23, 2017 40.42 40.53 39.96 40.12 7,771,195 -0.31(-0.77%)
Oct 20, 2017 40.11 40.52 40.11 40.43 10,338,284 +0.39(+0.98%)
Oct 19, 2017 40.01 40.26 39.73 40.04 9,705,935 -0.27(-0.68%)
Oct 18, 2017 40.30 40.42 40.12 40.31 9,026,611 -0.04(-0.09%)
Oct 17, 2017 40.57 40.68 40.32 40.35 12,070,433 -0.31(-0.76%)
Oct 16, 2017 40.46 40.73 40.39 40.66 7,633,621 +0.20(+0.49%)
Oct 13, 2017 40.79 40.99 40.38 40.46 10,350,286 -0.19(-0.46%)
Oct 12, 2017 40.22 40.73 39.98 40.65 11,086,298 +0.30(+0.74%)
Oct 11, 2017 40.51 40.58 40.17 40.35 8,926,368 -0.09(-0.22%)
Oct 10, 2017 39.86 40.51 39.75 40.44 13,344,633 +0.90(+2.27%)
Oct 09, 2017 39.08 39.85 39.03 39.54 11,697,233 +0.63(+1.63%)
Oct 06, 2017 39.61 39.67 38.76 38.91 15,375,411 -0.78(-1.97%)
Oct 05, 2017 39.63 39.77 39.50 39.69 8,415,310 +0.20(+0.50%)
Oct 04, 2017 39.47 39.67 39.33 39.49 10,698,117 +0.07(+0.19%)
Oct 03, 2017 39.15 39.51 39.14 39.42 10,289,883 +0.29(+0.75%)
Oct 02, 2017 39.40 39.49 39.06 39.12 12,673,815 -0.32(-0.82%)
Sep 29, 2017 39.93 39.98 39.37 39.45 12,474,419 -0.48(-1.20%)
Sep 28, 2017 40.11 40.33 39.83 39.93 14,361,735 -0.14(-0.34%)
Sep 27, 2017 39.65 40.06 14,057,180 -0.07(-0.17%)
Sep 26, 2017 39.90 40.53 39.83 40.13 20,341,064 +0.45(+1.14%)
Sep 25, 2017 38.88 39.71 38.84 39.68 18,084,406 +0.81(+2.08%)
Sep 22, 2017 38.28 39.01 38.21 38.87 13,746,404 +0.62(+1.61%)
Sep 21, 2017 38.01 38.28 37.80 38.25 10,341,180 +0.17(+0.46%)
Sep 20, 2017 38.75 38.80 37.80 38.08 11,296,174 -0.63(-1.62%)
Sep 19, 2017 38.91 38.92 38.67 38.71 9,019,435 -0.21(-0.53%)
Sep 18, 2017 38.57 38.95 38.57 38.91 10,259,061 +0.11(+0.27%)
Sep 15, 2017 38.77 39.07 38.31 38.81 26,636,020 +0.07(+0.18%)
Sep 14, 2017 38.64 38.82 38.47 38.74 12,142,328 +0.27(+0.70%)
Sep 13, 2017 38.62 38.73 38.40 38.47 10,484,624 +0.01(+0.02%)
Sep 12, 2017 38.43 38.48 38.22 38.46 9,566,046 +0.01(+0.02%)
Sep 11, 2017 38.52 38.64 38.43 38.46 11,694,869 +0.16(+0.42%)
Sep 08, 2017 38.57 38.68 38.17 38.30 10,946,871 -0.31(-0.80%)
Sep 07, 2017 39.05 39.11 38.46 38.61 11,419,463 -0.33(-0.85%)
Sep 06, 2017 38.72 39.17 38.56 38.94 15,382,327 +0.25(+0.64%)
Sep 05, 2017 38.96 39.14 38.49 38.69 14,624,113 -0.41(-1.05%)
Sep 01, 2017 39.08 39.15 38.80 39.10 9,928,985 +0.09(+0.22%)
Aug 31, 2017 39.53 39.53 38.99 39.02 13,045,717 -0.40(-1.02%)
Aug 30, 2017 39.34 39.51 39.19 39.42 7,112,059 +0.15(+0.38%)
Aug 29, 2017 39.15 39.63 39.15 39.27 7,034,717 -0.07(-0.19%)
Aug 28, 2017 39.39 39.55 39.25 39.34 10,955,134 -0.09(-0.23%)
Aug 25, 2017 39.32 39.73 39.26 39.44 7,898,068 +0.30(+0.75%)
Aug 24, 2017 39.27 39.34 38.96 39.14 8,512,818 -0.07(-0.17%)
Aug 23, 2017 39.36 39.53 39.16 39.21 8,447,414 -0.22(-0.55%)
Aug 22, 2017 39.63 39.76 39.37 39.42 8,174,672 -0.20(-0.51%)
Aug 21, 2017 39.14 39.74 38.98 39.63 8,231,331 +0.43(+1.10%)
Aug 18, 2017 39.53 39.75 39.18 39.20 16,591,235 -0.38(-0.95%)
Aug 17, 2017 40.28 40.34 39.56 39.57 10,851,720 -0.71(-1.76%)
Aug 16, 2017 40.11 40.36 40.01 40.28 7,032,810 +0.09(+0.23%)
Aug 15, 2017 39.95 40.40 39.85 40.19 8,071,416 +0.28(+0.71%)
Aug 14, 2017 39.61 40.07 39.50 39.90 10,389,096 +0.33(+0.82%)
Aug 11, 2017 40.05 40.13 39.46 39.58 11,822,224 -0.28(-0.71%)
Aug 10, 2017 40.09 40.24 39.83 39.86 10,202,313 -0.33(-0.83%)
Aug 09, 2017 40.27 40.49 40.13 40.19 9,099,294 -0.04(-0.11%)
Aug 08, 2017 40.56 40.69 40.13 40.24 11,470,660 -0.38(-0.92%)
Aug 07, 2017 40.32 40.66 40.24 40.61 9,687,601 +0.29(+0.72%)
Aug 04, 2017 40.53 40.88 40.17 40.32 15,524,853 -0.01(-0.03%)
Aug 03, 2017 40.53 40.69 40.24 40.33 22,483,652 -0.01(-0.02%)
Aug 02, 2017 40.45 40.57 40.02 40.34 31,183,744 +0.03(+0.08%)
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.