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, 2020 27.39 27.77 27.07 27.26 16,922,746 -0.60(-2.14%)
Oct 29, 2020 27.69 28.11 27.37 27.86 16,741,689 +0.11(+0.41%)
Oct 28, 2020 27.64 28.06 27.41 27.75 16,728,482 -0.34(-1.21%)
Oct 27, 2020 29.04 29.14 28.07 28.09 12,738,682 -1.06(-3.63%)
Oct 26, 2020 29.38 29.42 28.89 29.14 9,466,545 -0.39(-1.30%)
Oct 23, 2020 29.67 29.74 29.30 29.53 5,960,931 +0.07(+0.23%)
Oct 22, 2020 29.19 29.51 29.04 29.46 6,116,559 +0.36(+1.25%)
Oct 21, 2020 29.08 29.28 29.04 29.10 7,674,131 -0.14(-0.49%)
Oct 20, 2020 29.82 29.85 29.19 29.24 9,672,770 -0.36(-1.23%)
Oct 19, 2020 29.89 30.18 29.56 29.60 6,859,827 -0.26(-0.89%)
Oct 16, 2020 30.16 30.40 29.87 29.87 7,904,454 -0.13(-0.43%)
Oct 15, 2020 29.59 30.03 29.51 30.00 5,568,644 +0.11(+0.38%)
Oct 14, 2020 29.68 30.09 29.56 29.88 6,734,707 +0.13(+0.43%)
Oct 13, 2020 30.51 30.54 29.71 29.75 11,518,839 -0.81(-2.65%)
Oct 12, 2020 30.71 31.16 30.51 30.56 9,484,919 -0.18(-0.59%)
Oct 09, 2020 30.85 31.18 30.67 30.74 15,147,171 +0.23(+0.77%)
Oct 08, 2020 30.73 30.94 30.40 30.51 7,564,320 -0.11(-0.37%)
Oct 07, 2020 30.08 30.85 30.08 30.62 9,826,123 +0.70(+2.35%)
Oct 06, 2020 29.96 30.39 29.83 29.92 8,673,328 +0.08(+0.25%)
Oct 05, 2020 29.60 29.94 29.41 29.85 6,821,881 +0.40(+1.36%)
Oct 02, 2020 29.01 29.63 28.98 29.45 6,972,331 +0.04(+0.13%)
Oct 01, 2020 29.22 29.42 29.00 29.41 10,132,642 +0.21(+0.72%)
Sep 30, 2020 29.12 29.39 28.96 29.20 10,200,248 +0.21(+0.73%)
Sep 29, 2020 29.42 29.43 28.96 28.98 9,307,284 -0.45(-1.51%)
Sep 28, 2020 29.07 29.63 29.07 29.43 10,592,603 +0.51(+1.78%)
Sep 25, 2020 28.80 29.02 28.55 28.92 10,396,161 -0.05(-0.16%)
Sep 24, 2020 28.71 29.18 28.40 28.96 9,660,348 +0.30(+1.05%)
Sep 23, 2020 29.28 29.51 28.65 28.66 10,927,566 -0.47(-1.61%)
Sep 22, 2020 29.47 29.79 29.08 29.13 11,326,561 -0.20(-0.70%)
Sep 21, 2020 29.98 30.07 29.04 29.33 13,566,819 -0.77(-2.56%)
Sep 18, 2020 30.89 31.01 29.84 30.10 30,062,866 -0.77(-2.50%)
Sep 17, 2020 31.42 31.70 30.84 30.87 12,928,514 -0.68(-2.16%)
Sep 16, 2020 32.40 32.42 31.54 31.55 12,908,257 -0.77(-2.38%)
Sep 15, 2020 32.57 32.78 32.27 32.32 11,222,666 -0.17(-0.51%)
Sep 14, 2020 32.41 32.76 32.21 32.49 13,469,087 +0.20(+0.63%)
Sep 11, 2020 32.20 32.38 31.96 32.29 12,532,009 +0.18(+0.55%)
Sep 10, 2020 32.51 32.51 32.05 32.11 10,219,081 -0.33(-1.00%)
Sep 09, 2020 32.12 32.72 32.08 32.43 22,450,340 +0.53(+1.67%)
Sep 08, 2020 32.37 32.64 31.63 31.90 11,831,320 -0.31(-0.97%)
Sep 04, 2020 32.23 32.55 31.68 32.21 12,773,274 +0.15(+0.46%)
Sep 03, 2020 32.55 33.17 31.86 32.06 14,722,026 -0.35(-1.07%)
Sep 02, 2020 31.90 32.52 31.78 32.41 10,828,623 +0.47(+1.48%)
Sep 01, 2020 32.33 32.36 31.88 31.94 9,594,993 -0.46(-1.42%)
Aug 31, 2020 32.50 32.58 32.29 32.40 10,560,932 -0.14(-0.43%)
Aug 28, 2020 32.47 32.55 32.19 32.54 7,393,888 +0.13(+0.41%)
Aug 27, 2020 32.17 32.86 32.12 32.40 8,853,605 +0.41(+1.27%)
Aug 26, 2020 32.01 32.33 31.80 32.00 14,963,360 -0.24(-0.74%)
Aug 25, 2020 32.81 32.81 32.22 32.23 8,258,117 -0.39(-1.18%)
Aug 24, 2020 32.28 32.93 32.18 32.62 10,680,409 +0.43(+1.33%)
Aug 21, 2020 32.29 32.33 31.95 32.19 5,851,925 -0.03(-0.09%)
Aug 20, 2020 32.13 32.45 31.97 32.22 8,316,599 -0.11(-0.34%)
Aug 19, 2020 32.12 32.70 31.98 32.33 8,693,151 +0.32(+0.99%)
Aug 18, 2020 32.12 32.29 31.87 32.01 7,918,535 +0.14(+0.44%)
Aug 17, 2020 31.61 32.09 31.53 31.87 9,381,260 +0.36(+1.15%)
Aug 14, 2020 31.38 31.64 31.17 31.51 6,590,841 -0.02(-0.07%)
Aug 13, 2020 31.66 31.90 31.46 31.53 7,219,293 -0.29(-0.91%)
Aug 12, 2020 32.38 32.58 31.78 31.82 10,620,229 -0.47(-1.47%)
Aug 11, 2020 32.49 32.70 32.20 32.29 11,527,024 +0.28(+0.88%)
Aug 10, 2020 31.30 32.03 31.30 32.01 9,092,869 +0.78(+2.49%)
Aug 07, 2020 30.59 31.28 30.42 31.23 7,588,304 +0.46(+1.49%)
Aug 06, 2020 30.80 31.02 30.60 30.78 5,511,767 -0.08(-0.26%)
Aug 05, 2020 30.88 31.14 30.72 30.86 8,696,673 +0.04(+0.14%)
Aug 04, 2020 30.52 30.82 30.32 30.81 11,808,858 +0.44(+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.