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 (%)
Jan 29, 2021 32.67 32.74 31.65 31.69 15,387,709 -1.21(-3.68%)
Jan 28, 2021 32.26 33.20 32.23 32.90 12,375,846 +0.64(+1.98%)
Jan 27, 2021 32.37 32.78 32.15 32.26 10,893,547 -0.32(-0.97%)
Jan 26, 2021 32.41 32.70 32.28 32.57 7,596,857 +0.21(+0.64%)
Jan 25, 2021 32.22 32.58 31.89 32.37 10,623,569 +0.10(+0.31%)
Jan 22, 2021 32.26 32.47 32.02 32.27 7,164,328 -0.08(-0.26%)
Jan 21, 2021 32.44 32.61 32.17 32.35 9,214,984 -0.12(-0.38%)
Jan 20, 2021 31.98 32.54 31.88 32.47 9,073,705 +0.67(+2.11%)
Jan 19, 2021 31.86 32.27 31.63 31.80 12,511,376 +0.02(+0.07%)
Jan 15, 2021 31.63 31.89 31.52 31.78 10,462,056 +0.07(+0.22%)
Jan 14, 2021 31.76 32.23 31.53 31.71 9,015,996 +0.02(+0.05%)
Jan 13, 2021 31.45 31.81 31.45 31.69 9,737,807 +0.12(+0.39%)
Jan 12, 2021 31.83 31.96 31.34 31.57 9,492,731 -0.32(-1.02%)
Jan 11, 2021 32.14 32.42 31.85 31.90 12,599,012 -0.19(-0.58%)
Jan 08, 2021 32.24 32.27 31.84 32.08 10,778,903 -0.15(-0.45%)
Jan 07, 2021 32.10 32.38 31.93 32.23 9,021,392 +0.28(+0.87%)
Jan 06, 2021 31.57 32.08 31.40 31.95 11,728,637 +0.51(+1.62%)
Jan 05, 2021 31.51 31.80 31.39 31.44 8,260,379 -0.06(-0.20%)
Jan 04, 2021 31.69 31.71 30.85 31.50 13,812,742 -0.12(-0.39%)
Dec 31, 2020 31.63 31.63 31.63 9,115,440 +0.20(+0.64%)
Dec 30, 2020 31.38 31.60 31.12 31.42 9,115,440 +0.01(+0.02%)
Dec 29, 2020 32.13 32.24 31.41 31.42 11,636,687 -0.58(-1.81%)
Dec 28, 2020 32.31 32.61 31.81 32.00 11,221,551 -0.19(-0.58%)
Dec 24, 2020 32.31 32.34 31.74 32.18 7,850,917 -0.22(-0.69%)
Dec 23, 2020 32.26 32.56 32.22 32.40 9,969,713 +0.24(+0.75%)
Dec 22, 2020 32.50 32.60 31.98 32.16 11,990,530 -0.29(-0.91%)
Dec 21, 2020 32.59 32.64 32.19 32.46 13,381,231 -0.63(-1.92%)
Dec 18, 2020 32.47 33.16 32.44 33.09 31,658,252 +0.59(+1.81%)
Dec 17, 2020 32.48 32.59 32.28 32.50 11,413,655 -0.08(-0.23%)
Dec 16, 2020 31.90 32.63 31.88 32.58 17,244,210 +0.70(+2.18%)
Dec 15, 2020 32.37 32.45 31.78 31.88 19,094,836 -0.54(-1.68%)
Dec 14, 2020 32.77 32.77 32.42 32.43 20,128,576 -0.08(-0.23%)
Dec 11, 2020 32.22 32.60 32.22 32.50 11,050,496 +0.04(+0.12%)
Dec 10, 2020 32.57 32.60 32.10 32.46 12,762,508 -0.02(-0.07%)
Dec 09, 2020 32.03 32.63 31.97 32.49 22,074,806 +0.57(+1.78%)
Dec 08, 2020 31.29 31.98 30.94 31.92 16,908,364 +0.41(+1.30%)
Dec 07, 2020 31.36 31.57 31.02 31.51 13,134,136 +0.24(+0.77%)
Dec 04, 2020 30.76 31.27 30.69 31.27 12,983,618 +0.72(+2.35%)
Dec 03, 2020 30.41 30.64 30.17 30.55 19,579,616 +0.30(+1.00%)
Dec 02, 2020 30.60 30.86 30.17 30.25 11,890,187 -0.36(-1.16%)
Dec 01, 2020 30.30 30.90 30.24 30.61 14,182,950 +0.50(+1.66%)
Nov 30, 2020 30.42 30.45 29.93 30.11 19,141,848 -0.41(-1.34%)
Nov 27, 2020 30.54 30.64 30.21 30.51 6,170,857 -0.01(-0.02%)
Nov 25, 2020 30.92 30.99 30.50 30.52 8,577,337 -0.47(-1.51%)
Nov 24, 2020 30.85 31.40 30.74 30.99 14,129,095 +0.60(+1.99%)
Nov 23, 2020 30.23 30.55 30.09 30.39 8,832,088 +0.20(+0.65%)
Nov 20, 2020 30.11 30.35 30.02 30.19 8,013,488 -0.09(-0.30%)
Nov 19, 2020 30.24 30.54 29.75 30.28 10,842,770 -0.08(-0.27%)
Nov 18, 2020 31.15 31.28 30.36 30.36 10,381,752 -0.77(-2.48%)
Nov 17, 2020 31.08 31.35 30.90 31.13 6,885,229 -0.22(-0.70%)
Nov 16, 2020 30.85 31.38 30.63 31.35 9,650,328 +0.87(+2.85%)
Nov 13, 2020 30.04 30.54 29.78 30.48 8,670,474 +0.63(+2.10%)
Nov 12, 2020 29.90 29.98 29.40 29.86 10,338,995 -0.20(-0.65%)
Nov 11, 2020 30.11 30.12 29.58 30.05 12,095,166 +0.13(+0.43%)
Nov 10, 2020 29.25 30.02 29.09 29.93 17,523,320 +1.07(+3.72%)
Nov 09, 2020 29.52 29.80 28.81 28.85 21,912,692 +0.68(+2.41%)
Nov 06, 2020 28.24 28.61 28.02 28.17 10,605,317 -0.03(-0.11%)
Nov 05, 2020 29.06 29.07 28.19 28.20 12,709,057 -0.58(-2.02%)
Nov 04, 2020 28.53 29.34 28.47 28.78 16,935,822 +0.52(+1.85%)
Nov 03, 2020 27.76 28.40 27.75 28.26 14,012,803 +0.69(+2.49%)
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.