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, 2021 39.36 39.62 36.88 37.00 24,260,692 -2.62(-6.61%)
Sep 29, 2021 39.32 39.74 39.15 39.62 5,972,712 +0.38(+0.97%)
Sep 28, 2021 39.60 39.80 39.19 39.23 8,310,126 -0.38(-0.96%)
Sep 27, 2021 39.31 39.84 39.27 39.62 6,249,894 +0.23(+0.58%)
Sep 24, 2021 39.58 39.87 39.38 39.39 5,409,519 -0.28(-0.72%)
Sep 23, 2021 39.51 40.00 39.46 39.67 5,605,678 +0.46(+1.18%)
Sep 22, 2021 39.38 39.61 39.15 39.21 6,459,262 +0.17(+0.44%)
Sep 21, 2021 39.30 39.62 38.99 39.04 9,365,347 -0.09(-0.23%)
Sep 20, 2021 39.10 39.41 38.74 39.13 9,908,721 -0.38(-0.97%)
Sep 17, 2021 39.54 39.80 39.43 39.51 13,954,787 -0.15(-0.37%)
Sep 16, 2021 40.02 40.22 39.55 39.66 7,833,295 -0.36(-0.89%)
Sep 15, 2021 39.32 40.06 39.30 40.01 7,392,589 +0.70(+1.78%)
Sep 14, 2021 39.93 40.10 39.29 39.32 10,384,099 -0.66(-1.65%)
Sep 13, 2021 40.55 40.63 39.86 39.97 14,054,921 -0.42(-1.03%)
Sep 10, 2021 40.56 40.68 40.27 40.39 7,694,776 +0.01(+0.02%)
Sep 09, 2021 40.55 40.71 40.17 40.38 8,893,940 -0.23(-0.57%)
Sep 08, 2021 40.44 40.69 40.21 40.61 8,933,691 +0.07(+0.18%)
Sep 07, 2021 40.53 40.77 40.32 40.54 9,471,218 -0.14(-0.35%)
Sep 03, 2021 40.64 40.70 40.36 40.68 5,227,497 -0.06(-0.14%)
Sep 02, 2021 40.11 40.76 40.09 40.74 10,953,513 +0.77(+1.92%)
Sep 01, 2021 40.25 40.25 39.77 39.97 8,578,269 -0.12(-0.30%)
Aug 31, 2021 39.75 40.17 39.61 40.09 9,940,713 +0.42(+1.07%)
Aug 30, 2021 39.58 39.85 39.41 39.67 7,144,921 +0.14(+0.34%)
Aug 27, 2021 39.16 39.67 39.12 39.54 7,405,960 +0.62(+1.60%)
Aug 26, 2021 38.77 39.26 38.75 38.91 6,391,440 +0.08(+0.21%)
Aug 25, 2021 38.58 39.05 38.45 38.83 5,384,315 +0.35(+0.91%)
Aug 24, 2021 38.71 38.72 38.33 38.48 5,709,173 -0.22(-0.56%)
Aug 23, 2021 38.87 39.15 38.63 38.70 6,317,174 +0.01(+0.02%)
Aug 20, 2021 38.51 38.86 38.32 38.69 4,877,180 +0.18(+0.48%)
Aug 19, 2021 38.17 38.56 38.08 38.51 5,948,089 +0.02(+0.04%)
Aug 18, 2021 38.76 38.93 38.44 38.49 6,714,405 -0.27(-0.70%)
Aug 17, 2021 38.46 38.98 38.46 38.76 7,417,680 +0.14(+0.35%)
Aug 16, 2021 38.74 38.85 38.44 38.63 9,628,852 -0.17(-0.43%)
Aug 13, 2021 38.52 38.89 38.43 38.79 6,209,573 +0.38(+1.00%)
Aug 12, 2021 38.51 38.55 38.30 38.41 5,084,103 -0.04(-0.10%)
Aug 11, 2021 38.51 38.60 38.31 38.45 6,067,137 +0.05(+0.12%)
Aug 10, 2021 37.87 38.51 37.68 38.40 5,976,163 +0.50(+1.33%)
Aug 09, 2021 37.81 37.94 37.61 37.90 5,067,383 +0.10(+0.27%)
Aug 06, 2021 37.90 37.98 37.68 37.80 5,790,400 -0.01(-0.02%)
Aug 05, 2021 37.83 37.91 37.68 37.80 4,658,482 +0.26(+0.70%)
Aug 04, 2021 37.91 38.03 37.37 37.54 9,247,423 -0.61(-1.59%)
Aug 03, 2021 38.28 38.38 37.98 38.15 6,785,758 +0.05(+0.13%)
Aug 02, 2021 38.51 38.86 38.07 38.10 7,329,732 -0.25(-0.65%)
Jul 30, 2021 38.70 38.85 38.05 38.35 8,900,993 -0.45(-1.15%)
Jul 29, 2021 38.04 39.12 37.99 38.79 10,372,832 +0.78(+2.06%)
Jul 28, 2021 38.16 38.28 37.91 38.01 6,793,136 -0.14(-0.36%)
Jul 27, 2021 37.94 38.31 37.77 38.15 6,274,402 +0.14(+0.38%)
Jul 26, 2021 37.91 38.15 37.80 38.00 5,324,209 +0.10(+0.25%)
Jul 23, 2021 37.69 37.94 37.59 37.91 5,562,937 +0.40(+1.06%)
Jul 22, 2021 37.68 37.76 37.38 37.51 7,180,434 -0.27(-0.72%)
Jul 21, 2021 37.91 38.11 37.68 37.78 7,023,400 +0.10(+0.25%)
Jul 20, 2021 37.36 37.86 37.07 37.68 8,422,579 +0.34(+0.90%)
Jul 19, 2021 37.34 37.54 36.89 37.35 12,330,159 -0.42(-1.10%)
Jul 16, 2021 38.08 38.31 37.65 37.76 12,743,600 -0.14(-0.38%)
Jul 15, 2021 37.76 38.00 37.74 37.91 6,051,601 -0.06(-0.15%)
Jul 14, 2021 37.56 38.03 37.32 37.96 7,245,360 +0.57(+1.54%)
Jul 13, 2021 37.87 37.95 37.32 37.39 8,174,876 -0.52(-1.37%)
Jul 12, 2021 37.52 38.07 37.29 37.91 9,290,827 +0.07(+0.19%)
Jul 09, 2021 37.72 38.24 37.52 37.83 12,581,322 +0.77(+2.09%)
Jul 08, 2021 37.05 37.38 36.82 37.06 8,504,496 -0.29(-0.77%)
Jul 07, 2021 37.19 37.63 37.15 37.35 6,640,287 +0.10(+0.26%)
Jul 06, 2021 37.87 37.87 36.98 37.25 9,728,824 -0.69(-1.81%)
Jul 02, 2021 38.18 38.20 37.83 37.94 6,910,624 -0.24(-0.63%)
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.