Skip to main content

Altria Group (NY: MO )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.40 27.78 27.08 27.27 16,916,276 -0.60(-2.14%)
Oct 29, 2020 27.70 28.12 27.39 27.87 16,735,288 +0.11(+0.41%)
Oct 28, 2020 27.65 28.07 27.42 27.76 16,722,087 -0.34(-1.21%)
Oct 27, 2020 29.05 29.15 28.08 28.10 12,733,812 -1.06(-3.63%)
Oct 26, 2020 29.39 29.43 28.90 29.15 9,462,926 -0.39(-1.31%)
Oct 23, 2020 29.68 29.75 29.31 29.54 5,958,652 +0.07(+0.23%)
Oct 22, 2020 29.20 29.52 29.05 29.47 6,114,220 +0.36(+1.25%)
Oct 21, 2020 29.09 29.29 29.05 29.11 7,671,197 -0.14(-0.49%)
Oct 20, 2020 29.83 29.86 29.20 29.25 9,669,073 -0.36(-1.23%)
Oct 19, 2020 29.90 30.19 29.57 29.62 6,857,205 -0.26(-0.89%)
Oct 16, 2020 30.17 30.42 29.88 29.88 7,901,432 -0.13(-0.43%)
Oct 15, 2020 29.60 30.04 29.52 30.01 5,566,515 +0.11(+0.38%)
Oct 14, 2020 29.69 30.10 29.57 29.89 6,732,133 +0.13(+0.43%)
Oct 13, 2020 30.52 30.55 29.72 29.77 11,514,436 -0.81(-2.65%)
Oct 12, 2020 30.73 31.17 30.52 30.58 9,481,293 -0.18(-0.59%)
Oct 09, 2020 30.86 31.19 30.68 30.76 15,141,381 +0.23(+0.77%)
Oct 08, 2020 30.74 30.95 30.41 30.52 7,561,428 -0.11(-0.37%)
Oct 07, 2020 30.09 30.87 30.09 30.64 9,822,366 +0.70(+2.35%)
Oct 06, 2020 29.97 30.40 29.84 29.93 8,670,013 +0.08(+0.25%)
Oct 05, 2020 29.61 29.95 29.42 29.86 6,819,273 +0.40(+1.36%)
Oct 02, 2020 29.03 29.65 28.99 29.46 6,969,665 +0.04(+0.13%)
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.