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 (%)
Oct 30, 2015 35.38 35.44 34.95 34.96 11,904,838 -0.61(-1.72%)
Oct 29, 2015 35.53 35.69 35.05 35.57 10,409,683 +0.05(+0.15%)
Oct 28, 2015 35.46 35.52 35.02 35.52 8,895,689 +0.22(+0.62%)
Oct 27, 2015 35.30 35.43 35.04 35.30 7,785,057 -0.20(-0.55%)
Oct 26, 2015 35.47 35.60 35.23 35.50 8,824,374 +0.20(+0.57%)
Oct 23, 2015 35.56 35.60 34.81 35.29 13,881,054 -0.20(-0.57%)
Oct 22, 2015 34.75 35.60 34.74 35.50 12,752,274 +0.90(+2.61%)
Oct 21, 2015 34.54 34.88 34.32 34.60 9,022,495 +0.06(+0.17%)
Oct 20, 2015 34.50 34.65 34.32 34.54 9,395,616 +0.05(+0.13%)
Oct 19, 2015 33.92 34.53 33.77 34.49 11,076,450 +0.54(+1.60%)
Oct 16, 2015 33.69 34.18 33.56 33.95 15,768,458 +0.49(+1.47%)
Oct 15, 2015 33.51 33.72 33.37 33.46 12,651,974 +0.19(+0.56%)
Oct 14, 2015 33.20 33.49 33.20 33.27 10,529,263 -0.04(-0.12%)
Oct 13, 2015 33.27 33.40 33.05 33.31 10,667,848 +0.09(+0.28%)
Oct 12, 2015 32.87 33.34 32.84 33.22 10,466,327 +0.38(+1.14%)
Oct 09, 2015 32.72 33.24 32.66 32.84 14,500,397 +0.25(+0.78%)
Oct 08, 2015 32.30 32.59 32.02 32.59 9,664,959 +0.27(+0.84%)
Oct 07, 2015 32.03 32.32 31.99 32.32 10,376,773 +0.28(+0.88%)
Oct 06, 2015 32.14 32.35 31.94 32.03 9,754,472 -0.18(-0.57%)
Oct 05, 2015 31.94 32.23 31.80 32.22 14,812,463 +0.50(+1.59%)
Oct 02, 2015 31.11 31.72 31.03 31.72 8,648,573 +0.37(+1.18%)
Oct 01, 2015 31.48 31.53 31.07 31.35 12,304,918 -0.10(-0.33%)
Sep 30, 2015 31.69 31.76 31.23 31.45 13,433,994 +0.10(+0.31%)
Sep 29, 2015 31.59 31.69 31.14 31.35 12,689,027 -0.23(-0.73%)
Sep 28, 2015 31.42 32.09 31.39 31.58 13,633,803 -0.09(-0.29%)
Sep 25, 2015 31.66 32.01 31.56 31.68 9,784,690 +0.10(+0.33%)
Sep 24, 2015 31.30 31.67 31.24 31.57 9,690,351 +0.12(+0.39%)
Sep 23, 2015 31.26 31.50 31.22 31.45 6,360,414 +0.12(+0.37%)
Sep 22, 2015 31.33 31.54 31.16 31.33 8,561,839 -0.34(-1.08%)
Sep 21, 2015 31.50 31.77 31.38 31.68 7,066,129 +0.43(+1.37%)
Sep 18, 2015 31.22 31.94 31.15 31.25 22,256,172 -0.37(-1.17%)
Sep 17, 2015 31.92 32.01 31.45 31.62 16,953,970 -0.39(-1.21%)
Sep 16, 2015 32.09 32.18 31.69 32.01 18,531,338 +0.72(+2.31%)
Sep 15, 2015 30.46 31.33 30.22 31.28 18,448,576 +0.96(+3.16%)
Sep 14, 2015 30.48 30.53 30.15 30.32 9,632,359 -0.08(-0.27%)
Sep 11, 2015 30.46 30.71 30.18 30.40 9,294,538 -0.07(-0.22%)
Sep 10, 2015 30.30 30.59 30.21 30.47 13,939,504 +0.14(+0.47%)
Sep 09, 2015 30.88 30.97 30.24 30.33 11,283,262 -0.27(-0.88%)
Sep 08, 2015 30.29 30.60 30.11 30.60 10,127,359 +0.63(+2.12%)
Sep 04, 2015 30.32 29.96 29.96 29.96 12,394,475 -0.69(-2.26%)
Sep 03, 2015 30.54 30.84 30.49 30.65 8,674,155 +0.26(+0.87%)
Sep 02, 2015 30.07 30.43 30.01 30.39 11,566,640 +0.63(+2.11%)
Sep 01, 2015 30.16 30.16 29.57 29.76 15,239,833 -0.89(-2.89%)
Aug 31, 2015 30.87 30.96 30.60 30.65 8,803,801 -0.34(-1.09%)
Aug 28, 2015 30.72 31.06 30.68 30.99 13,024,793 +0.26(+0.86%)
Aug 27, 2015 30.69 30.87 30.13 30.72 13,380,975 +0.29(+0.94%)
Aug 26, 2015 30.32 30.49 29.52 30.44 17,510,186 +0.80(+2.68%)
Aug 25, 2015 30.61 30.79 29.64 29.64 16,437,824 -0.18(-0.61%)
Aug 24, 2015 27.86 30.26 27.12 29.82 30,001,622 -1.03(-3.34%)
Aug 21, 2015 31.01 31.45 30.83 30.85 18,446,414 -0.45(-1.44%)
Aug 20, 2015 31.08 31.65 31.00 31.31 10,505,644 -0.05(-0.15%)
Aug 19, 2015 31.46 31.62 30.99 31.35 14,563,062 -0.22(-0.71%)
Aug 18, 2015 31.79 31.85 31.52 31.57 8,644,155 -0.27(-0.84%)
Aug 17, 2015 31.75 31.90 31.52 31.84 5,913,601 -0.05(-0.16%)
Aug 14, 2015 31.79 31.91 31.61 31.89 7,176,556 +0.11(+0.34%)
Aug 13, 2015 31.75 31.84 31.53 31.79 10,653,823 -0.10(-0.30%)
Aug 12, 2015 31.64 31.88 31.57 31.88 10,320,255 +0.01(+0.02%)
Aug 11, 2015 31.71 32.25 31.60 31.88 14,611,629 +0.01(+0.04%)
Aug 10, 2015 31.86 32.02 31.75 31.87 8,144,178 +0.13(+0.40%)
Aug 07, 2015 31.75 31.84 31.50 31.74 9,628,940 -0.05(-0.14%)
Aug 06, 2015 31.83 31.91 31.73 31.79 10,429,193 +0.06(+0.18%)
Aug 05, 2015 31.53 31.82 31.43 31.73 10,840,604 +0.31(+1.00%)
Aug 04, 2015 31.20 31.51 31.17 31.41 8,565,331 +0.15(+0.48%)
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.