Skip to main content

Altria Group (NY: MO )

43.76 +0.10 (+0.23%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.97 28.44 27.69 28.31 26,138,726 +0.17(+0.62%)
May 28, 2020 28.81 28.81 28.12 28.13 16,634,598 -0.17(-0.61%)
May 27, 2020 28.31 28.63 28.21 28.31 13,106,562 +0.56(+2.01%)
May 26, 2020 27.86 28.14 27.64 27.75 13,237,201 +0.40(+1.46%)
May 22, 2020 27.18 27.37 26.99 27.35 9,579,026 +0.14(+0.51%)
May 21, 2020 27.33 27.62 26.98 27.21 14,087,560 -0.17(-0.61%)
May 20, 2020 27.07 27.40 26.88 27.38 14,223,261 +0.47(+1.75%)
May 19, 2020 27.20 27.32 26.89 26.91 13,809,932 -0.35(-1.28%)
May 18, 2020 27.30 27.46 27.06 27.25 13,561,888 +0.73(+2.76%)
May 15, 2020 26.40 26.64 26.08 26.52 17,336,006 +0.25(+0.94%)
May 14, 2020 25.99 26.37 25.78 26.28 12,593,350 -0.07(-0.28%)
May 13, 2020 26.11 26.65 25.81 26.35 18,128,968 +0.20(+0.75%)
May 12, 2020 26.60 26.93 26.15 26.15 16,671,911 -0.25(-0.93%)
May 11, 2020 26.12 26.60 26.00 26.40 11,388,766 -0.23(-0.87%)
May 08, 2020 25.83 26.75 25.69 26.63 11,663,475 +1.19(+4.67%)
May 07, 2020 26.25 26.28 25.38 25.44 24,637,140 -0.46(-1.76%)
May 06, 2020 26.88 26.92 25.47 25.90 20,974,122 -0.78(-2.91%)
May 05, 2020 27.75 27.83 26.62 26.67 13,227,864 -0.88(-3.18%)
May 04, 2020 27.54 27.74 27.23 27.55 12,661,140 +0.07(+0.26%)
May 01, 2020 28.29 29.25 27.30 27.48 16,231,768 -0.97(-3.41%)
Apr 30, 2020 30.70 30.70 28.30 28.45 19,077,192 -0.88(-3.01%)
Apr 29, 2020 29.72 29.91 29.33 29.33 10,139,017 -0.17(-0.59%)
Apr 28, 2020 29.51 30.05 29.41 29.51 9,793,148 +0.70(+2.42%)
Apr 27, 2020 28.72 29.15 28.44 28.81 8,369,566 +0.24(+0.84%)
Apr 24, 2020 28.09 28.68 28.04 28.57 12,120,538 +0.70(+2.52%)
Apr 23, 2020 27.55 28.15 27.49 27.87 9,908,813 +0.46(+1.69%)
Apr 22, 2020 27.86 27.89 27.15 27.41 15,438,928 +0.04(+0.13%)
Apr 21, 2020 27.54 28.14 27.18 27.37 20,813,540 -0.95(-3.35%)
Apr 20, 2020 29.18 29.29 28.05 28.32 18,250,680 -1.29(-4.36%)
Apr 17, 2020 29.72 30.41 29.45 29.61 14,424,206 +0.33(+1.11%)
Apr 16, 2020 29.79 29.95 29.12 29.28 10,245,056 -0.37(-1.25%)
Apr 15, 2020 29.78 29.88 29.15 29.65 10,230,023 -0.88(-2.87%)
Apr 14, 2020 29.72 30.72 29.64 30.53 11,763,255 +1.22(+4.15%)
Apr 13, 2020 29.54 29.68 28.80 29.31 11,657,024 -0.34(-1.15%)
Apr 09, 2020 29.09 30.11 29.09 29.65 12,325,134 +0.57(+1.94%)
Apr 08, 2020 28.19 29.54 27.99 29.09 16,179,227 +1.20(+4.29%)
Apr 07, 2020 27.70 28.92 27.26 27.89 16,584,606 +0.87(+3.22%)
Apr 06, 2020 27.91 28.17 26.84 27.02 19,953,520 -0.09(-0.35%)
Apr 03, 2020 26.54 27.33 26.20 27.12 14,262,240 +0.86(+3.29%)
Apr 02, 2020 26.19 26.49 25.62 26.25 19,857,580 -1.01(-3.70%)
Apr 01, 2020 26.71 27.53 26.59 27.26 25,259,178 -0.77(-2.74%)
Mar 31, 2020 26.65 28.24 26.64 28.03 21,888,076 +0.99(+3.65%)
Mar 30, 2020 26.73 27.49 26.36 27.04 25,317,918 +0.49(+1.83%)
Mar 27, 2020 25.01 27.57 24.68 26.56 20,252,080 +0.00(+0.00%)
Mar 26, 2020 25.11 26.69 25.11 26.56 19,878,452 +1.65(+6.60%)
Mar 25, 2020 23.36 26.20 22.98 24.91 29,717,190 +1.44(+6.15%)
Mar 24, 2020 23.29 24.17 23.03 23.47 29,993,492 +1.33(+6.03%)
Mar 23, 2020 23.22 23.46 21.83 22.14 34,331,364 -2.05(-8.46%)
Mar 20, 2020 25.51 26.09 24.08 24.18 30,612,912 -1.99(-7.60%)
Mar 19, 2020 26.55 26.55 24.57 26.17 22,521,168 -0.86(-3.18%)
Mar 18, 2020 26.45 27.51 24.69 27.03 25,822,796 -1.08(-3.84%)
Mar 17, 2020 27.44 28.63 26.90 28.11 24,058,282 +1.15(+4.26%)
Mar 16, 2020 25.35 29.11 24.25 26.96 25,560,852 -1.30(-4.62%)
Mar 13, 2020 26.98 28.36 25.91 28.27 23,118,734 +2.57(+10.02%)
Mar 12, 2020 26.43 27.23 25.24 25.69 27,388,654 -2.86(-10.03%)
Mar 11, 2020 28.82 29.31 28.32 28.56 23,473,154 -1.18(-3.96%)
Mar 10, 2020 29.25 30.00 28.51 29.73 29,103,622 +1.28(+4.49%)
Mar 09, 2020 28.08 29.47 27.82 28.46 23,358,478 -1.28(-4.29%)
Mar 06, 2020 29.53 29.94 29.01 29.73 21,951,096 -0.71(-2.34%)
Mar 05, 2020 30.14 30.95 30.01 30.45 16,303,416 -0.54(-1.75%)
Mar 04, 2020 29.91 31.00 29.69 30.99 17,874,408 +1.43(+4.84%)
Mar 03, 2020 29.74 30.76 29.25 29.56 25,558,712 -0.12(-0.40%)
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.