Skip to main content

Altria Group (NY: MO )

43.74 +0.08 (+0.18%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 30.60 30.78 30.12 30.48 10,217,107 -0.32(-1.03%)
Jul 30, 2020 30.58 31.03 30.50 30.80 8,446,430 -0.04(-0.12%)
Jul 29, 2020 31.75 31.75 30.68 30.83 10,651,750 -0.66(-2.09%)
Jul 28, 2020 31.83 32.00 31.26 31.49 14,572,150 +0.29(+0.93%)
Jul 27, 2020 31.11 31.31 30.93 31.20 8,167,336 +0.21(+0.67%)
Jul 24, 2020 30.96 31.55 30.80 31.00 8,352,737 +0.20(+0.65%)
Jul 23, 2020 30.72 30.92 30.56 30.80 6,484,429 +0.18(+0.58%)
Jul 22, 2020 30.44 30.66 30.00 30.62 7,341,132 +0.09(+0.29%)
Jul 21, 2020 30.40 31.21 30.40 30.53 8,387,540 +0.26(+0.86%)
Jul 20, 2020 30.74 30.74 29.98 30.27 7,986,715 -0.50(-1.61%)
Jul 17, 2020 30.99 31.00 30.66 30.77 8,429,424 +0.04(+0.14%)
Jul 16, 2020 30.32 30.86 30.27 30.72 7,656,009 +0.36(+1.17%)
Jul 15, 2020 30.62 30.92 30.34 30.37 8,773,956 -0.04(-0.15%)
Jul 14, 2020 29.78 30.44 29.54 30.41 10,408,529 +0.63(+2.11%)
Jul 13, 2020 29.72 30.16 29.43 29.78 9,357,504 -0.04(-0.15%)
Jul 10, 2020 28.85 29.86 28.81 29.83 11,349,851 +1.24(+4.33%)
Jul 09, 2020 29.43 29.43 28.54 28.59 8,446,531 -0.95(-3.21%)
Jul 08, 2020 29.49 29.95 29.34 29.54 10,167,204 -0.04(-0.15%)
Jul 07, 2020 29.03 29.80 28.98 29.58 11,691,242 +0.25(+0.86%)
Jul 06, 2020 29.44 29.63 28.95 29.33 6,583,152 +0.15(+0.51%)
Jul 02, 2020 29.35 29.64 29.11 29.18 5,926,586 +0.12(+0.41%)
Jul 01, 2020 29.20 29.76 29.05 29.06 8,540,545 -0.01(-0.03%)
Jun 30, 2020 28.95 29.21 28.79 29.07 9,213,897 +0.01(+0.05%)
Jun 29, 2020 28.56 29.12 28.48 29.06 7,992,036 +0.77(+2.72%)
Jun 26, 2020 29.35 29.39 28.21 28.29 13,086,770 -1.09(-3.71%)
Jun 25, 2020 29.19 29.43 28.86 29.38 8,075,266 +0.17(+0.58%)
Jun 24, 2020 29.62 29.63 29.06 29.20 9,701,395 -0.67(-2.26%)
Jun 23, 2020 29.89 30.25 29.80 29.88 8,182,824 +0.21(+0.72%)
Jun 22, 2020 30.07 30.13 29.55 29.66 9,120,828 -0.47(-1.57%)
Jun 19, 2020 31.09 31.09 30.04 30.14 26,995,758 -0.58(-1.88%)
Jun 18, 2020 29.99 30.75 29.98 30.72 9,704,163 +0.45(+1.49%)
Jun 17, 2020 30.50 30.69 30.19 30.26 10,741,402 -0.17(-0.56%)
Jun 16, 2020 30.52 30.82 30.04 30.43 12,872,190 +0.58(+1.93%)
Jun 15, 2020 28.50 29.87 28.40 29.86 16,120,084 +0.87(+3.02%)
Jun 12, 2020 29.19 29.20 28.31 28.98 16,934,590 +0.50(+1.77%)
Jun 11, 2020 29.61 29.75 28.46 28.48 18,606,302 -1.83(-6.05%)
Jun 10, 2020 30.66 30.73 30.30 30.31 13,508,303 -0.26(-0.85%)
Jun 09, 2020 30.77 30.94 30.41 30.57 16,420,476 -0.47(-1.52%)
Jun 08, 2020 30.61 31.28 30.40 31.05 14,497,938 +0.67(+2.20%)
Jun 05, 2020 30.09 30.78 29.91 30.38 14,866,784 +0.86(+2.90%)
Jun 04, 2020 28.99 29.53 28.74 29.52 10,818,021 +0.38(+1.29%)
Jun 03, 2020 28.99 29.31 28.82 29.15 11,613,908 +0.40(+1.39%)
Jun 02, 2020 28.55 28.78 28.45 28.75 12,350,516 +0.35(+1.23%)
Jun 01, 2020 28.34 28.82 28.33 28.40 9,070,921 +0.09(+0.33%)
May 29, 2020 27.97 28.44 27.69 28.31 26,138,726 +0.17(+0.62%)
May 28, 2020 28.81 28.81 28.12 28.13 16,634,598 -0.17(-0.61%)
May 27, 2020 28.31 28.63 28.21 28.31 13,106,562 +0.56(+2.01%)
May 26, 2020 27.86 28.14 27.64 27.75 13,237,201 +0.40(+1.46%)
May 22, 2020 27.18 27.37 26.99 27.35 9,579,026 +0.14(+0.51%)
May 21, 2020 27.33 27.62 26.98 27.21 14,087,560 -0.17(-0.61%)
May 20, 2020 27.07 27.40 26.88 27.38 14,223,261 +0.47(+1.75%)
May 19, 2020 27.20 27.32 26.89 26.91 13,809,932 -0.35(-1.28%)
May 18, 2020 27.30 27.46 27.06 27.25 13,561,888 +0.73(+2.76%)
May 15, 2020 26.40 26.64 26.08 26.52 17,336,006 +0.25(+0.94%)
May 14, 2020 25.99 26.37 25.78 26.28 12,593,350 -0.07(-0.28%)
May 13, 2020 26.11 26.65 25.81 26.35 18,128,968 +0.20(+0.75%)
May 12, 2020 26.60 26.93 26.15 26.15 16,671,911 -0.25(-0.93%)
May 11, 2020 26.12 26.60 26.00 26.40 11,388,766 -0.23(-0.87%)
May 08, 2020 25.83 26.75 25.69 26.63 11,663,475 +1.19(+4.67%)
May 07, 2020 26.25 26.28 25.38 25.44 24,637,140 -0.46(-1.76%)
May 06, 2020 26.88 26.92 25.47 25.90 20,974,122 -0.78(-2.91%)
May 05, 2020 27.75 27.83 26.62 26.67 13,227,864 -0.88(-3.18%)
May 04, 2020 27.54 27.74 27.23 27.55 12,661,140 +0.07(+0.26%)
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.