Skip to main content

Altria Group (NY: MO )

43.88 +0.23 (+0.52%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.71 31.77 31.24 31.46 13,428,858 +0.10(+0.31%)
Sep 29, 2015 31.60 31.71 31.16 31.36 12,684,175 -0.23(-0.73%)
Sep 28, 2015 31.43 32.10 31.40 31.60 13,628,590 -0.09(-0.29%)
Sep 25, 2015 31.68 32.02 31.57 31.69 9,780,949 +0.10(+0.33%)
Sep 24, 2015 31.31 31.68 31.25 31.58 9,686,646 +0.12(+0.39%)
Sep 23, 2015 31.27 31.51 31.23 31.46 6,357,982 +0.12(+0.37%)
Sep 22, 2015 31.34 31.55 31.17 31.35 8,558,566 -0.34(-1.08%)
Sep 21, 2015 31.51 31.79 31.39 31.69 7,063,427 +0.43(+1.37%)
Sep 18, 2015 31.23 31.95 31.16 31.26 22,247,662 -0.37(-1.17%)
Sep 17, 2015 31.94 32.02 31.46 31.63 16,947,488 -0.39(-1.21%)
Sep 16, 2015 32.10 32.19 31.71 32.02 18,524,252 +0.72(+2.31%)
Sep 15, 2015 30.47 31.35 30.23 31.29 18,441,522 +0.96(+3.17%)
Sep 14, 2015 30.49 30.54 30.16 30.33 9,628,676 -0.08(-0.27%)
Sep 11, 2015 30.47 30.72 30.19 30.42 9,290,984 -0.07(-0.22%)
Sep 10, 2015 30.32 30.60 30.22 30.48 13,934,176 +0.14(+0.47%)
Sep 09, 2015 30.89 30.99 30.25 30.34 11,278,949 -0.27(-0.88%)
Sep 08, 2015 30.30 30.61 30.12 30.61 10,123,487 +0.64(+2.12%)
Sep 04, 2015 30.33 29.97 29.97 29.97 12,389,737 -0.69(-2.26%)
Sep 03, 2015 30.56 30.85 30.50 30.66 8,670,839 +0.26(+0.87%)
Sep 02, 2015 30.08 30.44 30.02 30.40 11,562,218 +0.63(+2.11%)
Sep 01, 2015 30.17 30.17 29.58 29.77 15,234,007 -0.89(-2.89%)
Aug 31, 2015 30.88 30.97 30.61 30.66 8,800,435 -0.34(-1.09%)
Aug 28, 2015 30.73 31.07 30.69 31.00 13,019,814 +0.26(+0.86%)
Aug 27, 2015 30.71 30.89 30.14 30.73 13,375,860 +0.29(+0.94%)
Aug 26, 2015 30.33 30.50 29.53 30.45 17,503,494 +0.80(+2.68%)
Aug 25, 2015 30.62 30.80 29.65 29.65 16,431,540 -0.18(-0.61%)
Aug 24, 2015 27.87 30.27 27.13 29.84 29,990,152 -1.03(-3.34%)
Aug 21, 2015 31.03 31.47 30.84 30.87 18,439,362 -0.45(-1.44%)
Aug 20, 2015 31.09 31.67 31.01 31.32 10,501,628 -0.05(-0.15%)
Aug 19, 2015 31.47 31.63 31.00 31.36 14,557,495 -0.22(-0.71%)
Aug 18, 2015 31.80 31.86 31.53 31.59 8,640,850 -0.27(-0.84%)
Aug 17, 2015 31.76 31.91 31.53 31.86 5,911,340 -0.05(-0.16%)
Aug 14, 2015 31.80 31.92 31.63 31.91 7,173,812 +0.11(+0.34%)
Aug 13, 2015 31.76 31.86 31.54 31.80 10,649,751 -0.10(-0.31%)
Aug 12, 2015 31.65 31.90 31.59 31.90 10,316,310 +0.01(+0.02%)
Aug 11, 2015 31.72 32.27 31.61 31.89 14,606,043 +0.01(+0.04%)
Aug 10, 2015 31.87 32.04 31.76 31.88 8,141,065 +0.13(+0.40%)
Aug 07, 2015 31.76 31.85 31.51 31.75 9,625,259 -0.05(-0.14%)
Aug 06, 2015 31.84 31.93 31.75 31.80 10,425,206 +0.06(+0.18%)
Aug 05, 2015 31.55 31.83 31.44 31.74 10,836,460 +0.31(+1.00%)
Aug 04, 2015 31.21 31.52 31.19 31.43 8,562,057 +0.15(+0.48%)
Aug 03, 2015 31.15 31.29 30.96 31.28 7,086,355 +0.16(+0.51%)
Jul 31, 2015 31.21 31.24 31.05 31.12 8,465,116 +0.10(+0.33%)
Jul 30, 2015 30.75 31.11 30.61 31.01 12,685,875 -0.11(-0.37%)
Jul 29, 2015 31.76 31.88 30.93 31.13 16,472,048 -0.49(-1.54%)
Jul 28, 2015 30.96 31.64 30.90 31.61 16,250,574 +0.74(+2.41%)
Jul 27, 2015 30.63 30.97 30.62 30.87 10,450,441 +0.09(+0.30%)
Jul 24, 2015 30.77 30.88 30.68 30.78 9,509,074 -0.02(-0.06%)
Jul 23, 2015 30.87 30.88 30.60 30.80 8,333,976 -0.08(-0.26%)
Jul 22, 2015 30.71 30.91 30.70 30.88 13,945,862 +0.23(+0.77%)
Jul 21, 2015 30.71 30.73 30.57 30.64 9,887,669 -0.09(-0.30%)
Jul 20, 2015 30.46 30.81 30.46 30.73 11,486,275 +0.28(+0.92%)
Jul 17, 2015 30.20 30.52 30.05 30.45 13,641,732 +0.18(+0.59%)
Jul 16, 2015 29.51 30.53 29.48 30.28 21,965,980 +0.96(+3.28%)
Jul 15, 2015 29.39 29.48 29.26 29.31 11,992,633 -0.07(-0.23%)
Jul 14, 2015 29.37 29.45 29.30 29.38 12,990,176 +0.01(+0.04%)
Jul 13, 2015 29.50 29.64 29.33 29.37 14,198,195 +0.01(+0.04%)
Jul 10, 2015 29.46 29.63 29.31 29.36 12,692,965 +0.21(+0.71%)
Jul 09, 2015 29.54 29.64 29.14 29.15 12,250,590 -0.05(-0.16%)
Jul 08, 2015 29.37 29.46 29.15 29.20 14,250,291 -0.37(-1.26%)
Jul 07, 2015 28.59 29.65 28.58 29.57 23,314,614 +1.04(+3.63%)
Jul 06, 2015 27.97 28.55 27.90 28.54 13,740,764 +0.50(+1.80%)
Jul 02, 2015 28.20 28.03 28.03 28.03 7,995,413 -0.06(-0.22%)
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.