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 (%)
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%)
Aug 03, 2015 31.13 31.28 30.95 31.27 7,089,066 +0.16(+0.51%)
Jul 31, 2015 31.20 31.23 31.04 31.11 8,468,353 +0.10(+0.33%)
Jul 30, 2015 30.73 31.09 30.60 31.00 12,690,726 -0.11(-0.37%)
Jul 29, 2015 31.75 31.87 30.92 31.12 16,478,347 -0.49(-1.54%)
Jul 28, 2015 30.95 31.63 30.89 31.60 16,256,788 +0.74(+2.41%)
Jul 27, 2015 30.62 30.96 30.61 30.86 10,454,438 +0.09(+0.30%)
Jul 24, 2015 30.76 30.87 30.66 30.77 9,512,710 -0.02(-0.06%)
Jul 23, 2015 30.86 30.87 30.59 30.78 8,337,163 -0.08(-0.26%)
Jul 22, 2015 30.69 30.90 30.69 30.86 13,951,195 +0.23(+0.77%)
Jul 21, 2015 30.70 30.72 30.56 30.63 9,891,450 -0.09(-0.30%)
Jul 20, 2015 30.45 30.80 30.45 30.72 11,490,667 +0.28(+0.92%)
Jul 17, 2015 30.18 30.51 30.04 30.44 13,646,949 +0.18(+0.59%)
Jul 16, 2015 29.50 30.52 29.47 30.26 21,974,382 +0.96(+3.28%)
Jul 15, 2015 29.38 29.47 29.25 29.30 11,997,219 -0.07(-0.23%)
Jul 14, 2015 29.36 29.43 29.29 29.37 12,995,144 +0.01(+0.04%)
Jul 13, 2015 29.49 29.63 29.32 29.36 14,203,625 +0.01(+0.04%)
Jul 10, 2015 29.45 29.62 29.30 29.35 12,697,819 +0.21(+0.71%)
Jul 09, 2015 29.53 29.63 29.13 29.14 12,255,275 -0.05(-0.16%)
Jul 08, 2015 29.35 29.45 29.14 29.19 14,255,740 -0.37(-1.26%)
Jul 07, 2015 28.58 29.64 28.57 29.56 23,323,530 +1.04(+3.63%)
Jul 06, 2015 27.96 28.54 27.89 28.53 13,746,019 +0.50(+1.80%)
Jul 02, 2015 28.19 28.02 28.02 28.02 7,998,471 -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.