Altria Group (NY: MO )

38.99 USD +0.48 (+1.25%)
Official Closing Price Updated: 4:29 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 38.49 38.75 38.43 38.51 5,798,471 -0.19(-0.49%)
Oct 20, 2020 39.47 39.50 38.63 38.70 7,308,616 -0.48(-1.23%)
Oct 19, 2020 39.56 39.94 39.12 39.18 5,183,194 -0.35(-0.89%)
Oct 16, 2020 39.91 40.24 39.53 39.53 5,972,500 -0.17(-0.43%)
Oct 15, 2020 39.16 39.74 39.05 39.70 4,207,593 +0.15(+0.38%)
Oct 14, 2020 39.28 39.82 39.12 39.55 5,088,655 +0.17(+0.43%)
Oct 13, 2020 40.38 40.42 39.32 39.38 8,703,481 -1.07(-2.65%)
Oct 12, 2020 40.65 41.24 40.38 40.45 7,166,678 -0.24(-0.59%)
Oct 09, 2020 40.83 41.26 40.58 40.69 11,445,000 +0.31(+0.77%)
Oct 08, 2020 40.67 40.95 40.23 40.38 5,715,499 -0.15(-0.37%)
Oct 07, 2020 39.81 40.83 39.81 40.53 7,424,487 +0.93(+2.35%)
Oct 06, 2020 39.65 40.22 39.48 39.60 6,553,451 +0.10(+0.25%)
Oct 05, 2020 39.17 39.62 38.92 39.50 5,154,522 +0.53(+1.36%)
Oct 02, 2020 38.40 39.22 38.35 38.97 5,268,200 +0.05(+0.13%)
Oct 01, 2020 38.67 38.94 38.38 38.92 7,656,089 +0.28(+0.72%)
Sep 30, 2020 38.54 38.90 38.33 38.64 7,707,171 +0.28(+0.73%)
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%)
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.