Altria Group (NY: MO )

38.36 USD -0.59 (-1.51%)
Official Closing Price Updated: 7:59 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 38.94 38.95 38.33 38.36 7,032,459 -0.59(-1.51%)
Sep 28, 2020 38.47 39.21 38.47 38.95 8,003,629 +0.68(+1.78%)
Sep 25, 2020 38.12 38.41 37.78 38.27 7,855,200 -0.06(-0.16%)
Sep 24, 2020 38.00 38.62 37.59 38.33 7,299,230 +0.40(+1.05%)
Sep 23, 2020 38.75 39.05 37.92 37.93 8,256,723 -0.62(-1.61%)
Sep 22, 2020 39.00 39.42 38.49 38.55 8,558,198 -0.27(-0.70%)
Sep 21, 2020 39.68 39.80 38.44 38.82 10,250,907 -1.02(-2.56%)
Sep 18, 2020 40.88 41.04 39.49 39.84 22,715,100 -1.02(-2.50%)
Sep 17, 2020 41.58 41.96 40.82 40.86 9,768,612 -0.90(-2.16%)
Sep 16, 2020 42.88 42.91 41.74 41.76 9,753,306 -1.02(-2.38%)
Sep 15, 2020 43.10 43.39 42.71 42.78 8,479,696 -0.22(-0.51%)
Sep 14, 2020 42.90 43.36 42.63 43.00 10,177,062 -0.59(-1.35%)
Sep 11, 2020 43.47 43.72 43.15 43.59 9,282,200 +0.24(+0.55%)
Sep 10, 2020 43.89 43.89 43.27 43.35 7,569,062 -0.44(-1.00%)
Sep 09, 2020 43.37 44.17 43.31 43.79 16,628,502 +0.72(+1.67%)
Sep 08, 2020 43.70 44.07 42.70 43.07 8,763,214 -0.42(-0.97%)
Sep 04, 2020 43.51 43.94 42.78 43.49 9,460,900 +0.20(+0.46%)
Sep 03, 2020 43.95 44.78 43.01 43.29 10,904,300 -0.47(-1.07%)
Sep 02, 2020 43.07 43.90 42.90 43.76 8,020,537 +0.64(+1.48%)
Sep 01, 2020 43.65 43.69 43.04 43.12 7,106,813 -0.62(-1.42%)
Aug 31, 2020 43.88 43.99 43.59 43.74 7,822,264 -0.19(-0.43%)
Aug 28, 2020 43.84 43.95 43.46 43.93 5,476,500 +0.18(+0.41%)
Aug 27, 2020 43.43 44.37 43.36 43.75 6,557,682 +0.55(+1.27%)
Aug 26, 2020 43.22 43.65 42.93 43.20 11,083,051 -0.32(-0.74%)
Aug 25, 2020 44.30 44.30 43.50 43.52 6,116,617 -0.52(-1.18%)
Aug 24, 2020 43.58 44.46 43.45 44.04 7,910,758 +0.58(+1.33%)
Aug 21, 2020 43.59 43.65 43.14 43.46 4,334,400 -0.04(-0.09%)
Aug 20, 2020 43.38 43.81 43.16 43.50 6,159,933 -0.15(-0.34%)
Aug 19, 2020 43.37 44.15 43.17 43.65 6,438,837 +0.43(+0.99%)
Aug 18, 2020 43.36 43.60 43.03 43.22 5,865,095 +0.19(+0.44%)
Aug 17, 2020 42.68 43.33 42.57 43.03 6,948,505 +0.49(+1.15%)
Aug 14, 2020 42.36 42.72 42.08 42.54 4,881,700 -0.03(-0.07%)
Aug 13, 2020 42.75 43.07 42.47 42.57 5,347,181 -0.39(-0.91%)
Aug 12, 2020 43.71 43.99 42.90 42.96 7,866,184 -0.64(-1.47%)
Aug 11, 2020 43.86 44.15 43.47 43.60 8,537,828 +0.38(+0.88%)
Aug 10, 2020 42.26 43.25 42.26 43.22 6,734,900 +1.05(+2.49%)
Aug 07, 2020 41.30 42.22 41.07 42.17 5,620,500 +0.62(+1.49%)
Aug 06, 2020 41.58 41.88 41.32 41.55 4,082,452 -0.11(-0.26%)
Aug 05, 2020 41.69 42.04 41.48 41.66 6,441,446 +0.06(+0.14%)
Aug 04, 2020 41.20 41.61 40.93 41.60 8,746,577 +0.59(+1.44%)
Aug 03, 2020 41.11 41.32 40.67 41.01 6,063,802 -0.14(-0.34%)
Jul 31, 2020 41.31 41.56 40.67 41.15 7,567,600 -0.43(-1.03%)
Jul 30, 2020 41.28 41.89 41.18 41.58 6,256,096 -0.05(-0.12%)
Jul 29, 2020 42.87 42.87 41.42 41.63 7,889,531 -0.89(-2.09%)
Jul 28, 2020 42.98 43.20 42.21 42.52 10,793,290 +0.39(+0.93%)
Jul 27, 2020 42.00 42.27 41.76 42.13 6,049,377 +0.28(+0.67%)
Jul 24, 2020 41.80 42.59 41.59 41.85 6,186,700 +0.27(+0.65%)
Jul 23, 2020 41.48 41.74 41.26 41.58 4,802,883 +0.24(+0.58%)
Jul 22, 2020 41.10 41.40 40.51 41.34 5,437,425 +0.12(+0.29%)
Jul 21, 2020 41.04 42.14 41.04 41.22 6,212,478 +0.35(+0.86%)
Jul 20, 2020 41.50 41.50 40.48 40.87 5,915,595 -0.67(-1.61%)
Jul 17, 2020 41.84 41.85 41.39 41.54 6,243,500 +0.06(+0.14%)
Jul 16, 2020 40.94 41.67 40.87 41.48 5,670,648 +0.48(+1.17%)
Jul 15, 2020 41.34 41.74 40.96 41.00 6,498,688 -0.06(-0.15%)
Jul 14, 2020 40.21 41.10 39.88 41.06 7,710,492 +0.85(+2.11%)
Jul 13, 2020 40.13 40.72 39.74 40.21 6,930,910 -0.06(-0.15%)
Jul 10, 2020 38.95 40.32 38.90 40.27 8,406,600 +1.67(+4.33%)
Jul 09, 2020 39.73 39.73 38.53 38.60 6,256,171 -1.28(-3.21%)
Jul 08, 2020 39.82 40.44 39.61 39.88 7,530,638 -0.06(-0.15%)
Jul 07, 2020 39.19 40.24 39.12 39.94 8,659,461 +0.34(+0.86%)
Jul 06, 2020 39.75 40.01 39.08 39.60 4,876,005 +0.20(+0.51%)
Jul 02, 2020 39.63 40.02 39.30 39.40 4,389,700 +0.16(+0.41%)
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.