Skip to main content

Altria Group (NY: MO )

43.67 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.70 38.85 38.05 38.35 8,900,993 -0.45(-1.15%)
Jul 29, 2021 38.04 39.12 37.99 38.79 10,372,832 +0.78(+2.06%)
Jul 28, 2021 38.16 38.28 37.91 38.01 6,793,136 -0.14(-0.36%)
Jul 27, 2021 37.94 38.31 37.77 38.15 6,274,402 +0.14(+0.38%)
Jul 26, 2021 37.91 38.15 37.80 38.00 5,324,209 +0.10(+0.25%)
Jul 23, 2021 37.69 37.94 37.59 37.91 5,562,937 +0.40(+1.06%)
Jul 22, 2021 37.68 37.76 37.38 37.51 7,180,434 -0.27(-0.72%)
Jul 21, 2021 37.91 38.11 37.68 37.78 7,023,400 +0.10(+0.25%)
Jul 20, 2021 37.36 37.86 37.07 37.68 8,422,579 +0.34(+0.90%)
Jul 19, 2021 37.34 37.54 36.89 37.35 12,330,159 -0.42(-1.10%)
Jul 16, 2021 38.08 38.31 37.65 37.76 12,743,600 -0.14(-0.38%)
Jul 15, 2021 37.76 38.00 37.74 37.91 6,051,601 -0.06(-0.15%)
Jul 14, 2021 37.56 38.03 37.32 37.96 7,245,360 +0.57(+1.54%)
Jul 13, 2021 37.87 37.95 37.32 37.39 8,174,876 -0.52(-1.37%)
Jul 12, 2021 37.52 38.07 37.29 37.91 9,290,827 +0.07(+0.19%)
Jul 09, 2021 37.72 38.24 37.52 37.83 12,581,322 +0.77(+2.09%)
Jul 08, 2021 37.05 37.38 36.82 37.06 8,504,496 -0.29(-0.77%)
Jul 07, 2021 37.19 37.63 37.15 37.35 6,640,287 +0.10(+0.26%)
Jul 06, 2021 37.87 37.87 36.98 37.25 9,728,824 -0.69(-1.81%)
Jul 02, 2021 38.18 38.20 37.83 37.94 6,910,624 -0.24(-0.63%)
Jul 01, 2021 38.05 38.47 38.05 38.18 7,376,593 +0.12(+0.31%)
Jun 30, 2021 37.40 38.15 37.39 38.06 9,979,019 +0.72(+1.92%)
Jun 29, 2021 37.66 37.72 37.24 37.34 6,195,288 -0.32(-0.85%)
Jun 28, 2021 38.05 38.07 37.60 37.66 6,107,057 -0.35(-0.92%)
Jun 25, 2021 37.82 38.03 37.76 38.01 12,439,759 +0.15(+0.40%)
Jun 24, 2021 37.52 37.95 37.49 37.86 5,544,774 +0.33(+0.87%)
Jun 23, 2021 37.71 37.86 37.48 37.53 6,094,144 -0.18(-0.47%)
Jun 22, 2021 37.67 37.94 37.63 37.71 6,293,431 -0.04(-0.11%)
Jun 21, 2021 37.32 37.90 37.30 37.75 10,220,846 +0.78(+2.12%)
Jun 18, 2021 37.13 37.22 36.67 36.96 30,187,000 -0.45(-1.19%)
Jun 17, 2021 37.71 37.95 37.32 37.41 9,786,939 -0.40(-1.06%)
Jun 16, 2021 38.24 38.32 37.67 37.81 10,344,591 -0.42(-1.11%)
Jun 15, 2021 38.47 38.67 38.11 38.23 8,695,022 -0.14(-0.37%)
Jun 14, 2021 38.96 39.07 37.86 38.38 18,179,724 -0.65(-1.68%)
Jun 11, 2021 39.42 39.50 38.69 39.03 18,426,034 -0.30(-0.76%)
Jun 10, 2021 39.40 39.64 39.29 39.33 7,686,511 +0.19(+0.48%)
Jun 09, 2021 39.20 39.50 39.05 39.14 8,153,595 +0.02(+0.04%)
Jun 08, 2021 39.65 39.65 39.02 39.13 9,057,613 -0.48(-1.21%)
Jun 07, 2021 39.22 39.63 39.22 39.60 8,139,586 +0.56(+1.45%)
Jun 04, 2021 39.18 39.28 38.88 39.04 8,281,806 -0.01(-0.02%)
Jun 03, 2021 38.80 39.15 38.66 39.05 5,931,929 +0.21(+0.55%)
Jun 02, 2021 38.83 39.02 38.63 38.84 7,078,224 +0.12(+0.30%)
Jun 01, 2021 38.93 39.10 38.63 38.72 7,108,520 +0.11(+0.28%)
May 28, 2021 38.67 38.99 38.57 38.61 9,570,900 +0.02(+0.04%)
May 27, 2021 38.80 39.14 38.46 38.59 10,320,900 -0.17(-0.44%)
May 26, 2021 38.94 39.00 38.64 38.77 9,127,148 -0.15(-0.38%)
May 25, 2021 39.44 39.50 38.81 38.91 9,146,773 -0.56(-1.41%)
May 24, 2021 39.31 39.70 39.18 39.47 7,077,701 +0.25(+0.64%)
May 21, 2021 39.37 39.54 39.08 39.22 7,430,105 -0.02(-0.06%)
May 20, 2021 38.75 39.39 38.68 39.24 6,585,959 +0.46(+1.19%)
May 19, 2021 38.77 38.98 38.39 38.78 8,049,391 -0.43(-1.10%)
May 18, 2021 39.31 39.36 39.13 39.21 6,733,166 -0.17(-0.44%)
May 17, 2021 39.42 39.66 39.24 39.39 6,643,825 -0.05(-0.14%)
May 14, 2021 39.51 39.82 39.40 39.44 8,344,373 +0.13(+0.32%)
May 13, 2021 38.57 39.56 38.54 39.31 9,414,949 +0.60(+1.56%)
May 12, 2021 39.79 39.79 38.64 38.71 8,647,705 -0.85(-2.14%)
May 11, 2021 39.75 39.87 39.13 39.56 9,349,721 -0.20(-0.49%)
May 10, 2021 39.38 40.11 39.33 39.75 10,531,668 +0.57(+1.46%)
May 07, 2021 38.66 39.28 38.58 39.18 8,671,609 +0.36(+0.93%)
May 06, 2021 38.07 38.85 38.07 38.82 10,293,097 +0.89(+2.36%)
May 05, 2021 37.52 37.93 37.33 37.93 8,045,957 +0.39(+1.04%)
May 04, 2021 37.84 38.15 37.35 37.53 12,398,818 -0.41(-1.08%)
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.