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 37.06 37.48 36.73 37.46 14,832,549 +0.90(+2.47%)
Apr 29, 2021 36.14 36.91 35.83 36.55 14,716,281 -0.45(-1.23%)
Apr 28, 2021 37.26 37.53 36.78 37.01 11,282,196 +0.02(+0.04%)
Apr 27, 2021 36.99 37.20 36.84 36.99 7,593,997 -0.05(-0.13%)
Apr 26, 2021 37.14 37.26 36.88 37.04 9,947,889 -0.13(-0.36%)
Apr 23, 2021 36.46 37.27 36.44 37.17 11,531,852 +0.70(+1.91%)
Apr 22, 2021 37.32 37.45 36.27 36.48 23,925,176 -0.85(-2.27%)
Apr 21, 2021 37.01 37.86 37.01 37.32 18,716,268 +0.31(+0.83%)
Apr 20, 2021 36.04 37.33 35.42 37.02 56,027,164 -1.48(-3.85%)
Apr 19, 2021 41.03 41.22 37.86 38.50 35,600,208 -2.53(-6.17%)
Apr 16, 2021 40.73 41.09 40.58 41.03 21,005,086 +0.55(+1.36%)
Apr 15, 2021 40.48 40.77 40.38 40.48 11,531,237 +0.20(+0.51%)
Apr 14, 2021 40.04 40.49 40.04 40.28 7,680,818 +0.14(+0.35%)
Apr 13, 2021 40.19 40.35 40.01 40.14 9,046,967 -0.45(-1.12%)
Apr 12, 2021 40.57 40.73 40.32 40.59 7,456,542 +0.20(+0.50%)
Apr 09, 2021 40.32 40.57 40.28 40.39 7,208,730 +0.01(+0.02%)
Apr 08, 2021 40.18 40.50 39.96 40.38 8,298,916 +0.27(+0.68%)
Apr 07, 2021 40.32 40.44 39.90 40.11 7,778,089 -0.20(-0.49%)
Apr 06, 2021 40.14 40.62 40.12 40.30 9,136,834 +0.05(+0.12%)
Apr 05, 2021 40.30 40.69 40.22 40.26 8,844,562 +0.25(+0.63%)
Apr 01, 2021 40.00 40.13 39.43 40.00 10,545,251 -0.13(-0.31%)
Mar 31, 2021 40.15 40.30 39.97 40.13 10,706,365 -0.08(-0.20%)
Mar 30, 2021 41.02 41.24 40.11 40.21 10,932,883 -0.82(-1.99%)
Mar 29, 2021 40.78 41.24 40.55 41.02 11,507,342 -0.16(-0.38%)
Mar 26, 2021 40.00 41.25 39.87 41.18 19,647,378 +1.81(+4.60%)
Mar 25, 2021 38.73 39.52 38.50 39.37 9,969,276 +0.53(+1.37%)
Mar 24, 2021 38.59 39.16 38.55 38.84 11,837,972 -0.11(-0.28%)
Mar 23, 2021 39.76 39.83 38.81 38.95 15,557,434 -0.87(-2.19%)
Mar 22, 2021 38.90 39.88 38.69 39.82 13,440,534 +0.84(+2.16%)
Mar 19, 2021 39.09 39.45 38.66 38.98 48,218,128 -0.02(-0.04%)
Mar 18, 2021 38.44 39.20 38.36 38.99 13,538,575 +0.61(+1.59%)
Mar 17, 2021 38.11 38.45 37.72 38.38 15,169,560 +0.26(+0.69%)
Mar 16, 2021 37.94 38.48 37.71 38.12 12,977,257 -0.31(-0.80%)
Mar 15, 2021 37.85 38.51 37.80 38.43 16,640,652 +0.92(+2.45%)
Mar 12, 2021 37.06 37.63 37.01 37.51 12,079,563 +0.66(+1.78%)
Mar 11, 2021 36.98 37.35 36.83 36.86 11,286,558 -0.31(-0.83%)
Mar 10, 2021 36.90 37.35 36.83 37.16 12,221,108 +0.40(+1.09%)
Mar 09, 2021 36.14 37.00 35.92 36.76 16,940,450 +0.60(+1.66%)
Mar 08, 2021 35.04 36.29 34.74 36.16 21,154,042 +1.37(+3.95%)
Mar 05, 2021 34.45 34.93 34.23 34.79 14,828,915 +0.66(+1.94%)
Mar 04, 2021 34.73 35.12 33.99 34.13 16,643,091 -0.61(-1.75%)
Mar 03, 2021 34.48 35.18 34.40 34.74 12,615,558 +0.25(+0.74%)
Mar 02, 2021 34.40 34.80 34.34 34.48 10,068,152 +0.14(+0.40%)
Mar 01, 2021 34.04 34.81 33.93 34.34 10,675,685 +0.72(+2.16%)
Feb 26, 2021 34.31 34.44 33.58 33.62 16,232,188 -0.79(-2.31%)
Feb 25, 2021 34.70 34.96 34.27 34.41 12,197,463 -0.29(-0.82%)
Feb 24, 2021 34.21 34.84 34.13 34.70 9,608,864 +0.55(+1.60%)
Feb 23, 2021 34.60 34.69 33.95 34.15 14,426,801 -0.10(-0.29%)
Feb 22, 2021 33.73 34.30 33.70 34.25 9,394,506 +0.48(+1.42%)
Feb 19, 2021 33.79 33.89 33.57 33.77 9,720,067 +0.13(+0.39%)
Feb 18, 2021 33.63 33.97 33.59 33.64 8,182,471 +0.02(+0.07%)
Feb 17, 2021 33.46 33.86 33.33 33.62 7,753,400 +0.15(+0.44%)
Feb 16, 2021 33.43 33.64 33.23 33.47 8,886,918 +0.01(+0.02%)
Feb 12, 2021 33.34 33.57 33.16 33.46 9,707,357 +0.07(+0.21%)
Feb 11, 2021 33.56 33.81 33.26 33.39 8,571,362 -0.19(-0.55%)
Feb 10, 2021 33.59 33.86 33.39 33.58 8,895,650 +0.15(+0.44%)
Feb 09, 2021 33.26 33.57 32.98 33.43 9,815,158 +0.30(+0.91%)
Feb 08, 2021 32.81 33.41 32.81 33.13 9,285,472 +0.39(+1.18%)
Feb 05, 2021 32.99 33.13 32.72 32.75 7,880,637 -0.05(-0.14%)
Feb 04, 2021 32.47 32.82 32.33 32.79 9,782,634 +0.41(+1.26%)
Feb 03, 2021 31.81 32.48 31.78 32.38 10,442,711 +0.33(+1.03%)
Feb 02, 2021 31.75 32.21 31.28 32.05 13,123,518 +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.