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 30, 2021 37.07 37.49 36.75 37.47 14,826,879 +0.90(+2.47%)
Apr 29, 2021 36.15 36.93 35.85 36.57 14,710,655 -0.46(-1.23%)
Apr 28, 2021 37.27 37.55 36.80 37.02 11,277,882 +0.02(+0.04%)
Apr 27, 2021 37.01 37.21 36.85 37.01 7,591,093 -0.05(-0.13%)
Apr 26, 2021 37.16 37.27 36.90 37.05 9,944,086 -0.13(-0.36%)
Apr 23, 2021 36.47 37.28 36.45 37.19 11,527,443 +0.70(+1.91%)
Apr 22, 2021 37.34 37.46 36.28 36.49 23,916,030 -0.85(-2.27%)
Apr 21, 2021 37.02 37.87 37.02 37.34 18,709,114 +0.31(+0.83%)
Apr 20, 2021 36.05 37.34 35.44 37.03 56,005,744 -1.48(-3.85%)
Apr 19, 2021 41.05 41.24 37.88 38.51 35,586,600 -2.53(-6.17%)
Apr 16, 2021 40.75 41.11 40.59 41.05 20,997,056 +0.55(+1.36%)
Apr 15, 2021 40.49 40.78 40.40 40.50 11,526,829 +0.20(+0.51%)
Apr 14, 2021 40.05 40.51 40.05 40.29 7,677,882 +0.14(+0.35%)
Apr 13, 2021 40.20 40.37 40.03 40.15 9,043,508 -0.46(-1.12%)
Apr 12, 2021 40.59 40.74 40.34 40.61 7,453,691 +0.20(+0.50%)
Apr 09, 2021 40.33 40.59 40.29 40.40 7,205,974 +0.01(+0.02%)
Apr 08, 2021 40.19 40.51 39.97 40.40 8,295,744 +0.27(+0.68%)
Apr 07, 2021 40.33 40.45 39.91 40.12 7,775,115 -0.20(-0.49%)
Apr 06, 2021 40.15 40.63 40.14 40.32 9,133,341 +0.05(+0.12%)
Apr 05, 2021 40.31 40.70 40.23 40.27 8,841,181 +0.25(+0.63%)
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.