Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.51 28.77 28.35 28.58 10,419,543 +0.21(+0.73%)
Sep 29, 2020 28.80 28.81 28.35 28.37 9,507,381 -0.44(-1.51%)
Sep 28, 2020 28.46 29.00 28.46 28.81 10,820,333 +0.50(+1.78%)
Sep 25, 2020 28.20 28.41 27.95 28.31 10,619,668 -0.04(-0.16%)
Sep 24, 2020 28.11 28.57 27.80 28.35 9,868,036 +0.30(+1.05%)
Sep 23, 2020 28.66 28.88 28.05 28.06 11,162,498 -0.46(-1.61%)
Sep 22, 2020 28.85 29.16 28.47 28.51 11,570,071 -0.20(-0.70%)
Sep 21, 2020 29.35 29.44 28.43 28.71 13,858,492 -0.75(-2.56%)
Sep 18, 2020 30.24 30.36 29.21 29.47 30,709,188 -0.75(-2.50%)
Sep 17, 2020 30.76 31.04 30.19 30.22 13,206,464 -0.67(-2.16%)
Sep 16, 2020 31.72 31.74 30.87 30.89 13,185,771 -0.75(-2.38%)
Sep 15, 2020 31.88 32.09 31.59 31.64 11,463,942 -0.16(-0.51%)
Sep 14, 2020 31.73 32.07 31.53 31.81 13,758,659 +0.20(+0.63%)
Sep 11, 2020 31.52 31.70 31.29 31.61 12,801,435 +0.17(+0.55%)
Sep 10, 2020 31.82 31.82 31.37 31.43 10,438,782 -0.32(-1.00%)
Sep 09, 2020 31.45 32.03 31.40 31.75 22,933,000 +0.52(+1.67%)
Sep 08, 2020 31.69 31.95 30.96 31.23 12,085,682 -0.30(-0.97%)
Sep 04, 2020 31.55 31.86 31.02 31.53 13,047,887 +0.14(+0.46%)
Sep 03, 2020 31.87 32.47 31.19 31.39 15,038,535 -0.34(-1.07%)
Sep 02, 2020 31.23 31.83 31.11 31.73 11,061,428 +0.46(+1.48%)
Sep 01, 2020 31.65 31.68 31.21 31.27 9,801,276 -0.45(-1.42%)
Aug 31, 2020 31.82 31.90 31.61 31.72 10,787,982 -0.14(-0.43%)
Aug 28, 2020 31.79 31.87 31.51 31.85 7,552,849 +0.13(+0.41%)
Aug 27, 2020 31.49 32.17 31.44 31.72 9,043,949 +0.40(+1.27%)
Aug 26, 2020 31.34 31.65 31.13 31.32 15,285,058 -0.23(-0.74%)
Aug 25, 2020 32.12 32.12 31.54 31.56 8,435,659 -0.38(-1.18%)
Aug 24, 2020 31.60 32.24 31.51 31.93 10,910,028 +0.42(+1.33%)
Aug 21, 2020 31.61 31.65 31.28 31.51 5,977,736 -0.03(-0.09%)
Aug 20, 2020 31.45 31.77 31.29 31.54 8,495,398 -0.11(-0.34%)
Aug 19, 2020 31.45 32.01 31.30 31.65 8,880,045 +0.31(+0.99%)
Aug 18, 2020 31.44 31.61 31.20 31.34 8,088,776 +0.14(+0.44%)
Aug 17, 2020 30.95 31.42 30.87 31.20 9,582,948 +0.36(+1.15%)
Aug 14, 2020 30.71 30.98 30.51 30.85 6,732,538 -0.02(-0.07%)
Aug 13, 2020 31.00 31.23 30.80 30.87 7,374,501 -0.28(-0.91%)
Aug 12, 2020 31.69 31.90 31.11 31.15 10,848,554 -0.46(-1.47%)
Aug 11, 2020 31.80 32.01 31.52 31.61 11,774,844 +0.28(+0.88%)
Aug 10, 2020 30.64 31.36 30.64 31.34 9,288,357 +0.76(+2.49%)
Aug 07, 2020 29.95 30.62 29.78 30.58 7,751,445 +0.45(+1.49%)
Aug 06, 2020 30.15 30.37 29.96 30.13 5,630,265 -0.08(-0.26%)
Aug 05, 2020 30.23 30.48 30.08 30.21 8,883,643 +0.04(+0.14%)
Aug 04, 2020 29.87 30.17 29.68 30.16 12,062,737 +0.43(+1.44%)
Aug 03, 2020 29.81 29.96 29.49 29.74 8,362,820 -0.10(-0.34%)
Jul 31, 2020 29.95 30.13 29.49 29.84 10,436,765 -0.31(-1.03%)
Jul 30, 2020 29.93 30.37 29.86 30.15 8,628,020 -0.04(-0.12%)
Jul 29, 2020 31.08 31.08 30.03 30.19 10,880,753 -0.65(-2.09%)
Jul 28, 2020 31.16 31.32 30.61 30.83 14,885,437 +0.28(+0.93%)
Jul 27, 2020 30.45 30.65 30.28 30.55 8,342,926 +0.20(+0.67%)
Jul 24, 2020 30.31 30.88 30.16 30.34 8,532,313 +0.20(+0.65%)
Jul 23, 2020 30.08 30.27 29.92 30.15 6,623,839 +0.17(+0.58%)
Jul 22, 2020 29.80 30.02 29.37 29.98 7,498,960 +0.09(+0.29%)
Jul 21, 2020 29.76 30.56 29.76 29.89 8,567,865 +0.25(+0.86%)
Jul 20, 2020 30.09 30.09 29.35 29.63 8,158,422 -0.49(-1.61%)
Jul 17, 2020 30.34 30.34 30.01 30.12 8,610,649 +0.04(+0.14%)
Jul 16, 2020 29.69 30.21 29.63 30.08 7,820,606 +0.35(+1.17%)
Jul 15, 2020 29.98 30.27 29.70 29.73 8,962,588 -0.04(-0.15%)
Jul 14, 2020 29.16 29.80 28.92 29.77 10,632,302 +0.62(+2.11%)
Jul 13, 2020 29.10 29.53 28.82 29.16 9,558,682 -0.04(-0.15%)
Jul 10, 2020 28.24 29.24 28.21 29.20 11,593,862 +1.21(+4.33%)
Jul 09, 2020 28.81 28.81 27.94 27.99 8,628,124 -0.93(-3.21%)
Jul 08, 2020 28.87 29.32 28.72 28.92 10,385,790 -0.04(-0.15%)
Jul 07, 2020 28.42 29.18 28.37 28.96 11,942,592 +0.25(+0.86%)
Jul 06, 2020 28.82 29.01 28.34 28.71 6,724,684 +0.14(+0.51%)
Jul 02, 2020 28.74 29.02 28.50 28.57 6,054,002 +0.12(+0.41%)
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.