Skip to main content

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 (%)
Sep 30, 2020 29.13 29.40 28.97 29.21 10,196,349 +0.21(+0.73%)
Sep 29, 2020 29.43 29.44 28.97 29.00 9,303,726 -0.45(-1.51%)
Sep 28, 2020 29.08 29.64 29.08 29.44 10,588,553 +0.51(+1.78%)
Sep 25, 2020 28.81 29.03 28.56 28.93 10,392,186 -0.05(-0.16%)
Sep 24, 2020 28.72 29.19 28.41 28.97 9,656,655 +0.30(+1.05%)
Sep 23, 2020 29.29 29.52 28.66 28.67 10,923,389 -0.47(-1.61%)
Sep 22, 2020 29.48 29.80 29.09 29.14 11,322,231 -0.20(-0.70%)
Sep 21, 2020 29.99 30.08 29.06 29.34 13,561,633 -0.77(-2.56%)
Sep 18, 2020 30.90 31.02 29.85 30.11 30,051,374 -0.77(-2.50%)
Sep 17, 2020 31.43 31.72 30.85 30.89 12,923,571 -0.68(-2.16%)
Sep 16, 2020 32.41 32.43 31.55 31.57 12,903,322 -0.77(-2.38%)
Sep 15, 2020 32.58 32.79 32.28 32.34 11,218,375 -0.17(-0.51%)
Sep 14, 2020 32.43 32.77 32.22 32.50 13,463,938 +0.20(+0.63%)
Sep 11, 2020 32.21 32.40 31.98 32.30 12,527,219 +0.18(+0.55%)
Sep 10, 2020 32.52 32.52 32.06 32.12 10,215,175 -0.33(-1.01%)
Sep 09, 2020 32.14 32.73 32.09 32.45 22,441,758 +0.53(+1.67%)
Sep 08, 2020 32.38 32.65 31.64 31.91 11,826,797 -0.31(-0.97%)
Sep 04, 2020 32.24 32.56 31.70 32.22 12,768,391 +0.15(+0.46%)
Sep 03, 2020 32.57 33.18 31.87 32.08 14,716,398 -0.35(-1.07%)
Sep 02, 2020 31.91 32.53 31.79 32.42 10,824,483 +0.47(+1.48%)
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.