Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 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%)
Apr 01, 2021 40.02 40.15 39.45 40.02 10,541,219 -0.13(-0.31%)
Mar 31, 2021 40.16 40.31 39.99 40.15 10,702,272 -0.08(-0.19%)
Mar 30, 2021 41.04 41.26 40.13 40.22 10,928,704 -0.82(-1.99%)
Mar 29, 2021 40.80 41.26 40.56 41.04 11,502,943 -0.16(-0.38%)
Mar 26, 2021 40.02 41.27 39.89 41.20 19,639,868 +1.81(+4.60%)
Mar 25, 2021 38.75 39.53 38.51 39.38 9,965,465 +0.53(+1.37%)
Mar 24, 2021 38.60 39.17 38.56 38.85 11,833,447 -0.11(-0.28%)
Mar 23, 2021 39.78 39.85 38.82 38.96 15,551,485 -0.87(-2.19%)
Mar 22, 2021 38.91 39.89 38.71 39.83 13,435,394 +0.84(+2.16%)
Mar 19, 2021 39.11 39.47 38.68 38.99 48,199,688 -0.02(-0.04%)
Mar 18, 2021 38.45 39.22 38.37 39.01 13,533,398 +0.61(+1.59%)
Mar 17, 2021 38.12 38.47 37.73 38.40 15,163,759 +0.26(+0.69%)
Mar 16, 2021 37.96 38.50 37.73 38.14 12,972,294 -0.31(-0.80%)
Mar 15, 2021 37.87 38.53 37.82 38.44 16,634,289 +0.92(+2.45%)
Mar 12, 2021 37.07 37.65 37.02 37.53 12,074,943 +0.66(+1.78%)
Mar 11, 2021 36.99 37.36 36.84 36.87 11,282,242 -0.31(-0.83%)
Mar 10, 2021 36.91 37.36 36.84 37.18 12,216,434 +0.40(+1.09%)
Mar 09, 2021 36.15 37.02 35.94 36.78 16,933,972 +0.60(+1.66%)
Mar 08, 2021 35.06 36.31 34.76 36.18 21,145,952 +1.37(+3.95%)
Mar 05, 2021 34.46 34.94 34.25 34.80 14,823,244 +0.66(+1.94%)
Mar 04, 2021 34.74 35.13 34.00 34.14 16,636,726 -0.61(-1.75%)
Mar 03, 2021 34.49 35.20 34.41 34.75 12,610,733 +0.25(+0.74%)
Mar 02, 2021 34.41 34.81 34.36 34.49 10,064,302 +0.14(+0.40%)
Mar 01, 2021 34.06 34.83 33.95 34.36 10,671,603 +0.73(+2.16%)
Feb 26, 2021 34.33 34.45 33.59 33.63 16,225,981 -0.79(-2.31%)
Feb 25, 2021 34.71 34.97 34.29 34.43 12,192,798 -0.29(-0.82%)
Feb 24, 2021 34.22 34.85 34.15 34.71 9,605,190 +0.55(+1.60%)
Feb 23, 2021 34.62 34.70 33.96 34.16 14,421,284 -0.10(-0.29%)
Feb 22, 2021 33.74 34.31 33.71 34.26 9,390,913 +0.48(+1.42%)
Feb 19, 2021 33.80 33.90 33.58 33.79 9,716,349 +0.13(+0.39%)
Feb 18, 2021 33.64 33.99 33.61 33.65 8,179,341 +0.02(+0.07%)
Feb 17, 2021 33.48 33.87 33.35 33.63 7,750,435 +0.15(+0.44%)
Feb 16, 2021 33.44 33.65 33.25 33.48 8,883,519 +0.01(+0.02%)
Feb 12, 2021 33.35 33.58 33.18 33.48 9,703,644 +0.07(+0.21%)
Feb 11, 2021 33.58 33.82 33.28 33.41 8,568,084 -0.19(-0.55%)
Feb 10, 2021 33.61 33.88 33.40 33.59 8,892,248 +0.15(+0.44%)
Feb 09, 2021 33.27 33.58 32.99 33.45 9,811,405 +0.30(+0.91%)
Feb 08, 2021 32.82 33.42 32.82 33.14 9,281,921 +0.39(+1.18%)
Feb 05, 2021 33.00 33.14 32.73 32.76 7,877,623 -0.05(-0.14%)
Feb 04, 2021 32.48 32.83 32.34 32.81 9,778,893 +0.41(+1.26%)
Feb 03, 2021 31.83 32.50 31.79 32.40 10,438,717 +0.33(+1.03%)
Feb 02, 2021 31.76 32.23 31.29 32.06 13,118,499 +0.62(+1.96%)
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.