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 (%)
Jan 29, 2021 32.67 32.74 31.65 31.69 15,387,709 -1.21(-3.68%)
Jan 28, 2021 32.26 33.20 32.23 32.90 12,375,846 +0.64(+1.98%)
Jan 27, 2021 32.37 32.78 32.15 32.26 10,893,547 -0.32(-0.97%)
Jan 26, 2021 32.41 32.70 32.28 32.57 7,596,857 +0.21(+0.64%)
Jan 25, 2021 32.22 32.58 31.89 32.37 10,623,569 +0.10(+0.31%)
Jan 22, 2021 32.26 32.47 32.02 32.27 7,164,328 -0.08(-0.26%)
Jan 21, 2021 32.44 32.61 32.17 32.35 9,214,984 -0.12(-0.38%)
Jan 20, 2021 31.98 32.54 31.88 32.47 9,073,705 +0.67(+2.11%)
Jan 19, 2021 31.86 32.27 31.63 31.80 12,511,376 +0.02(+0.07%)
Jan 15, 2021 31.63 31.89 31.52 31.78 10,462,056 +0.07(+0.22%)
Jan 14, 2021 31.76 32.23 31.53 31.71 9,015,996 +0.02(+0.05%)
Jan 13, 2021 31.45 31.81 31.45 31.69 9,737,807 +0.12(+0.39%)
Jan 12, 2021 31.83 31.96 31.34 31.57 9,492,731 -0.32(-1.02%)
Jan 11, 2021 32.14 32.42 31.85 31.90 12,599,012 -0.19(-0.58%)
Jan 08, 2021 32.24 32.27 31.84 32.08 10,778,903 -0.15(-0.45%)
Jan 07, 2021 32.10 32.38 31.93 32.23 9,021,392 +0.28(+0.87%)
Jan 06, 2021 31.57 32.08 31.40 31.95 11,728,637 +0.51(+1.62%)
Jan 05, 2021 31.51 31.80 31.39 31.44 8,260,379 -0.06(-0.20%)
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.