Altria Group (NY: MO )

41.20 USD +0.09 (+0.22%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 41.00 41.34 40.87 41.20 8,069,900 +0.09(+0.22%)
Jan 14, 2021 41.18 41.78 40.88 41.11 6,954,483 +0.02(+0.05%)
Jan 13, 2021 40.77 41.24 40.77 41.09 7,511,251 +0.16(+0.39%)
Jan 12, 2021 41.27 41.44 40.63 40.93 7,322,212 -0.42(-1.02%)
Jan 11, 2021 41.67 42.03 41.29 41.35 9,718,240 -0.24(-0.58%)
Jan 08, 2021 41.80 41.84 41.28 41.59 8,314,300 -0.19(-0.45%)
Jan 07, 2021 41.61 41.98 41.39 41.78 6,958,645 +0.36(+0.87%)
Jan 06, 2021 40.93 41.59 40.71 41.42 9,046,877 +0.66(+1.62%)
Jan 05, 2021 40.85 41.22 40.70 40.76 6,371,638 -0.08(-0.20%)
Jan 04, 2021 41.08 41.11 40.00 40.84 10,654,450 -0.16(-0.39%)
Dec 31, 2020 41.00 41.00 41.00 7,031,189 +0.26(+0.64%)
Dec 30, 2020 40.68 40.97 40.35 40.74 7,031,189 +0.01(+0.02%)
Dec 29, 2020 41.65 41.80 40.72 40.73 8,975,951 -0.75(-1.81%)
Dec 28, 2020 41.89 42.28 41.24 41.48 8,655,736 -0.24(-0.58%)
Dec 24, 2020 41.89 41.92 41.15 41.72 6,055,800 -1.15(-2.68%)
Dec 23, 2020 42.68 43.07 42.62 42.87 7,535,863 +0.32(+0.75%)
Dec 22, 2020 43.00 43.13 42.31 42.55 9,063,349 -0.39(-0.91%)
Dec 21, 2020 43.11 43.18 42.58 42.94 10,114,546 -0.84(-1.92%)
Dec 18, 2020 42.96 43.87 42.92 43.78 23,929,700 +0.78(+1.81%)
Dec 17, 2020 42.97 43.12 42.71 43.00 8,627,303 -0.10(-0.23%)
Dec 16, 2020 42.20 43.17 42.18 43.10 13,034,477 +0.92(+2.18%)
Dec 15, 2020 42.83 42.93 42.04 42.18 14,433,321 -0.72(-1.68%)
Dec 14, 2020 43.36 43.36 42.89 42.90 15,214,699 -0.10(-0.23%)
Dec 11, 2020 42.62 43.13 42.62 43.00 8,352,800 +0.05(+0.12%)
Dec 10, 2020 43.09 43.13 42.47 42.95 9,646,868 -0.03(-0.07%)
Dec 09, 2020 42.37 43.17 42.29 42.98 16,685,807 +0.75(+1.78%)
Dec 08, 2020 41.40 42.31 40.93 42.23 12,780,620 +0.54(+1.30%)
Dec 07, 2020 41.49 41.77 41.04 41.69 9,927,773 +0.32(+0.77%)
Dec 04, 2020 40.70 41.37 40.60 41.37 9,814,000 +0.95(+2.35%)
Dec 03, 2020 40.23 40.53 39.92 40.42 14,799,753 +0.40(+1.00%)
Dec 02, 2020 40.48 40.83 39.91 40.02 8,987,502 -0.47(-1.16%)
Dec 01, 2020 40.08 40.88 40.01 40.49 10,720,546 +0.66(+1.66%)
Nov 30, 2020 40.25 40.28 39.60 39.83 14,468,856 -0.54(-1.34%)
Nov 27, 2020 40.40 40.54 39.97 40.37 4,664,400 -0.01(-0.02%)
Nov 25, 2020 40.90 41.00 40.35 40.38 6,483,400 -0.62(-1.51%)
Nov 24, 2020 40.81 41.54 40.67 41.00 10,679,838 +0.80(+1.99%)
Nov 23, 2020 40.00 40.42 39.81 40.20 6,675,960 +0.26(+0.65%)
Nov 20, 2020 39.84 40.15 39.72 39.94 6,057,200 -0.12(-0.30%)
Nov 19, 2020 40.01 40.41 39.36 40.06 8,195,785 -0.11(-0.27%)
Nov 18, 2020 41.21 41.38 40.16 40.17 7,847,313 -1.02(-2.48%)
Nov 17, 2020 41.12 41.48 40.88 41.19 5,204,377 -0.29(-0.70%)
Nov 16, 2020 40.81 41.52 40.52 41.48 7,294,447 +1.15(+2.85%)
Nov 13, 2020 39.74 40.40 39.40 40.33 6,553,800 +0.83(+2.10%)
Nov 12, 2020 39.56 39.66 38.90 39.50 7,814,994 -0.26(-0.65%)
Nov 11, 2020 39.84 39.85 39.13 39.76 9,142,441 +0.17(+0.43%)
Nov 10, 2020 38.70 39.71 38.48 39.59 13,245,450 +1.42(+3.72%)
Nov 09, 2020 39.06 39.43 38.11 38.17 16,563,269 +0.90(+2.41%)
Nov 06, 2020 37.36 37.85 37.07 37.27 8,016,300 -0.04(-0.11%)
Nov 05, 2020 38.44 38.46 37.30 37.31 9,606,466 -0.77(-2.02%)
Nov 04, 2020 37.74 38.82 37.66 38.08 12,801,374 +0.69(+1.85%)
Nov 03, 2020 36.72 37.57 36.71 37.39 10,591,936 +0.91(+2.49%)
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.