Altria Group (NY: MO )

47.26 USD +0.76 (+1.64%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 47.58 47.74 46.24 46.50 18,767,148 -1.08(-2.27%)
Apr 21, 2021 47.18 48.26 47.18 47.58 14,681,228 +0.39(+0.83%)
Apr 20, 2021 45.94 47.59 45.16 47.19 43,948,269 -1.89(-3.85%)
Apr 19, 2021 52.31 52.55 48.27 49.08 27,925,160 -3.23(-6.17%)
Apr 16, 2021 51.93 52.38 51.73 52.31 16,476,600 +0.70(+1.36%)
Apr 15, 2021 51.60 51.97 51.48 51.61 9,045,218 +0.26(+0.51%)
Apr 14, 2021 51.04 51.62 51.04 51.35 6,024,911 +0.18(+0.35%)
Apr 13, 2021 51.23 51.44 51.01 51.17 7,096,531 -0.58(-1.12%)
Apr 12, 2021 51.72 51.92 51.40 51.75 5,848,986 +0.26(+0.50%)
Apr 09, 2021 51.40 51.72 51.35 51.49 5,654,600 +0.01(+0.02%)
Apr 08, 2021 51.22 51.63 50.94 51.48 6,509,753 +0.35(+0.68%)
Apr 07, 2021 51.40 51.55 50.86 51.13 6,101,211 -0.25(-0.49%)
Apr 06, 2021 51.17 51.78 51.15 51.38 7,167,024 +0.06(+0.12%)
Apr 05, 2021 51.37 51.87 51.27 51.32 6,937,763 +0.32(+0.63%)
Apr 01, 2021 51.00 51.16 50.27 51.00 8,271,800 -0.16(-0.31%)
Mar 31, 2021 51.18 51.37 50.96 51.16 8,398,180 -0.10(-0.20%)
Mar 30, 2021 52.30 52.58 51.14 51.26 8,575,863 -1.04(-1.99%)
Mar 29, 2021 51.99 52.58 51.69 52.30 9,026,474 -0.20(-0.38%)
Mar 26, 2021 51.00 52.59 50.83 52.50 15,411,600 +2.31(+4.60%)
Mar 25, 2021 49.38 50.38 49.08 50.19 7,820,000 +0.68(+1.37%)
Mar 24, 2021 49.19 49.92 49.14 49.51 9,285,824 -1.00(-1.98%)
Mar 23, 2021 51.57 51.66 50.33 50.51 11,995,628 -1.13(-2.19%)
Mar 22, 2021 50.45 51.72 50.18 51.64 10,363,383 +1.09(+2.16%)
Mar 19, 2021 50.70 51.17 50.14 50.55 37,178,800 -0.02(-0.04%)
Mar 18, 2021 49.85 50.84 49.75 50.57 10,438,978 +0.79(+1.59%)
Mar 17, 2021 49.42 49.87 48.92 49.78 11,696,556 +0.34(+0.69%)
Mar 16, 2021 49.21 49.91 48.91 49.44 10,006,171 -0.40(-0.80%)
Mar 15, 2021 49.09 49.95 49.03 49.84 12,830,848 +1.19(+2.45%)
Mar 12, 2021 48.06 48.80 48.00 48.65 9,314,000 +0.85(+1.78%)
Mar 11, 2021 47.96 48.44 47.76 47.80 8,702,550 -0.40(-0.83%)
Mar 10, 2021 47.85 48.44 47.76 48.20 9,423,139 +0.52(+1.09%)
Mar 09, 2021 46.87 47.99 46.59 47.68 13,061,983 +0.78(+1.66%)
Mar 08, 2021 45.45 47.07 45.06 46.90 16,310,917 +1.78(+3.95%)
Mar 05, 2021 44.68 45.30 44.40 45.12 11,433,900 +0.86(+1.94%)
Mar 04, 2021 45.04 45.55 44.08 44.26 12,832,728 -0.79(-1.75%)
Mar 03, 2021 44.72 45.63 44.61 45.05 9,727,281 +0.33(+0.74%)
Mar 02, 2021 44.61 45.13 44.54 44.72 7,763,093 +0.18(+0.40%)
Mar 01, 2021 44.15 45.15 44.01 44.54 8,231,534 +0.94(+2.16%)
Feb 26, 2021 44.50 44.66 43.55 43.60 12,515,900 -1.03(-2.31%)
Feb 25, 2021 45.00 45.34 44.45 44.63 9,404,907 -0.37(-0.82%)
Feb 24, 2021 44.37 45.18 44.27 45.00 7,408,957 +0.71(+1.60%)
Feb 23, 2021 44.88 44.99 44.03 44.29 11,123,848 -0.13(-0.29%)
Feb 22, 2021 43.74 44.48 43.70 44.42 7,243,675 +0.62(+1.42%)
Feb 19, 2021 43.82 43.95 43.54 43.80 7,494,700 +0.17(+0.39%)
Feb 18, 2021 43.61 44.06 43.57 43.63 6,309,130 +0.03(+0.07%)
Feb 17, 2021 43.40 43.91 43.23 43.60 5,978,293 +0.19(+0.44%)
Feb 16, 2021 43.35 43.63 43.10 43.41 6,852,297 +0.01(+0.02%)
Feb 12, 2021 43.24 43.54 43.01 43.40 7,484,900 +0.09(+0.21%)
Feb 11, 2021 43.53 43.85 43.14 43.31 6,608,986 -0.24(-0.55%)
Feb 10, 2021 43.57 43.92 43.30 43.55 6,859,030 +0.19(+0.44%)
Feb 09, 2021 43.13 43.54 42.77 43.36 7,568,021 +0.39(+0.91%)
Feb 08, 2021 42.55 43.33 42.55 42.97 7,159,604 +0.50(+1.18%)
Feb 05, 2021 42.78 42.97 42.43 42.47 6,076,400 -0.06(-0.14%)
Feb 04, 2021 42.11 42.56 41.93 42.53 7,542,943 +0.53(+1.26%)
Feb 03, 2021 41.26 42.13 41.21 42.00 8,051,898 +0.43(+1.03%)
Feb 02, 2021 41.18 41.78 40.57 41.57 10,118,946 +0.80(+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.