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 (%)
Apr 29, 2022 47.17 48.04 46.81 46.85 12,929,280 +0.31(+0.67%)
Apr 28, 2022 45.52 46.74 44.89 46.53 9,673,167 +0.24(+0.51%)
Apr 27, 2022 46.28 46.96 46.16 46.30 9,425,705 +0.03(+0.07%)
Apr 26, 2022 46.64 46.98 46.25 46.26 8,200,771 -0.30(-0.63%)
Apr 25, 2022 46.52 46.76 45.88 46.56 14,406,138 -0.25(-0.54%)
Apr 22, 2022 47.63 47.76 46.76 46.81 10,047,486 -0.84(-1.77%)
Apr 21, 2022 46.76 48.09 46.67 47.65 10,272,301 +0.98(+2.10%)
Apr 20, 2022 46.65 46.87 46.38 46.68 8,287,869 +0.13(+0.27%)
Apr 19, 2022 46.34 46.63 46.15 46.55 8,389,521 +0.52(+1.14%)
Apr 18, 2022 46.29 46.51 46.02 46.03 6,825,797 -0.32(-0.69%)
Apr 14, 2022 46.14 46.58 46.07 46.35 14,488,997 +0.15(+0.33%)
Apr 13, 2022 46.24 46.64 46.09 46.20 10,331,215 -0.09(-0.20%)
Apr 12, 2022 45.76 46.32 45.66 46.29 9,565,882 +0.39(+0.84%)
Apr 11, 2022 45.93 46.16 45.57 45.90 7,591,692 +0.29(+0.63%)
Apr 08, 2022 45.31 45.83 45.22 45.61 8,807,466 +0.32(+0.71%)
Apr 07, 2022 45.29 45.35 44.80 45.29 7,323,502 -0.08(-0.19%)
Apr 06, 2022 45.03 45.41 44.85 45.38 9,149,839 +1.00(+2.26%)
Apr 05, 2022 44.23 44.98 44.16 44.38 9,310,413 -0.07(-0.15%)
Apr 04, 2022 44.44 44.53 43.88 44.44 7,934,080 +0.01(+0.02%)
Apr 01, 2022 44.31 44.50 43.95 44.43 6,430,004 +0.39(+0.88%)
Mar 31, 2022 43.83 44.25 43.73 44.05 8,328,229 +0.17(+0.38%)
Mar 30, 2022 43.59 43.88 43.36 43.88 7,888,793 +0.31(+0.72%)
Mar 29, 2022 43.68 43.87 43.16 43.57 10,114,415 -0.30(-0.67%)
Mar 28, 2022 44.21 44.48 43.42 43.86 12,099,148 -1.34(-2.97%)
Mar 25, 2022 44.47 45.22 44.44 45.20 9,065,373 +0.94(+2.13%)
Mar 24, 2022 44.26 44.41 43.74 44.26 13,579,985 +0.15(+0.34%)
Mar 23, 2022 44.30 44.45 44.03 44.11 10,669,381 -0.07(-0.17%)
Mar 22, 2022 44.14 44.72 43.79 44.18 11,089,166 +0.88(+2.03%)
Mar 21, 2022 42.97 43.57 42.93 43.30 11,254,350 +0.47(+1.10%)
Mar 18, 2022 43.06 43.16 42.56 42.83 30,220,648 -0.01(-0.02%)
Mar 17, 2022 42.50 42.99 42.33 42.84 9,413,954 +0.34(+0.80%)
Mar 16, 2022 42.40 42.64 41.81 42.50 12,905,355 -0.22(-0.50%)
Mar 15, 2022 42.55 42.99 42.31 42.71 10,069,792 +0.83(+1.98%)
Mar 14, 2022 41.98 42.37 41.26 41.88 13,594,622 +0.05(+0.12%)
Mar 11, 2022 42.33 42.72 41.77 41.83 11,385,426 -0.62(-1.46%)
Mar 10, 2022 42.17 42.46 9,128,306 +0.19(+0.45%)
Mar 09, 2022 42.72 42.90 42.18 42.27 11,789,260 +0.09(+0.22%)
Mar 08, 2022 43.84 44.02 41.97 42.17 17,530,340 -1.62(-3.71%)
Mar 07, 2022 43.76 44.36 43.29 43.80 11,578,825 -0.53(-1.20%)
Mar 04, 2022 43.12 44.38 43.09 44.33 10,800,229 +0.27(+0.60%)
Mar 03, 2022 43.77 44.62 43.77 44.06 14,262,621 +0.30(+0.68%)
Mar 02, 2022 42.68 44.16 42.61 43.77 15,439,255 +1.03(+2.40%)
Mar 01, 2022 42.48 43.03 42.05 42.74 11,694,265 +0.23(+0.55%)
Feb 28, 2022 42.17 42.57 41.90 42.51 10,432,503 -0.16(-0.37%)
Feb 25, 2022 41.51 43.08 42.43 42.66 14,215,243 +1.58(+3.85%)
Feb 24, 2022 42.03 42.17 40.28 41.08 23,519,006 -1.97(-4.58%)
Feb 23, 2022 42.67 43.14 42.43 43.05 10,566,781 +0.56(+1.31%)
Feb 22, 2022 42.84 43.04 42.05 42.50 10,350,213 -0.38(-0.89%)
Feb 18, 2022 42.88 0 +0.31(+0.72%)
Feb 17, 2022 41.69 42.66 41.64 42.57 9,352,100 +0.84(+2.01%)
Feb 16, 2022 41.72 42.22 41.55 41.74 8,717,123 +0.03(+0.08%)
Feb 15, 2022 41.71 42.03 41.48 41.70 6,712,530 +0.19(+0.46%)
Feb 14, 2022 41.74 41.93 41.01 41.51 8,416,430 -0.23(-0.56%)
Feb 11, 2022 41.62 42.03 41.54 41.74 8,249,617 +0.16(+0.38%)
Feb 10, 2022 41.93 42.30 41.44 41.59 9,314,114 -0.35(-0.83%)
Feb 09, 2022 41.90 42.17 41.86 41.93 7,578,890 +0.15(+0.36%)
Feb 08, 2022 41.98 42.10 41.60 41.78 6,625,362 +0.02(+0.06%)
Feb 07, 2022 41.67 42.03 41.44 41.76 8,487,661 +0.17(+0.40%)
Feb 04, 2022 41.62 42.03 41.35 41.59 8,310,056 -0.19(-0.46%)
Feb 03, 2022 42.18 41.78 7,257,134 -0.07(-0.16%)
Feb 02, 2022 41.91 42.20 41.76 41.85 8,204,692 -0.41(-0.98%)
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.