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, 2019 27.94 28.53 27.91 28.39 14,934,806 +0.53(+1.92%)
Sep 27, 2019 28.23 28.28 27.62 27.86 12,417,545 -0.37(-1.30%)
Sep 26, 2019 27.60 28.32 27.57 28.23 17,149,084 +0.07(+0.25%)
Sep 25, 2019 28.80 28.91 27.38 28.16 37,554,028 -0.12(-0.42%)
Sep 24, 2019 28.44 28.60 28.17 28.28 17,284,896 -0.10(-0.37%)
Sep 23, 2019 28.21 28.89 28.13 28.38 15,829,493 +0.05(+0.17%)
Sep 20, 2019 28.07 28.68 27.73 28.33 45,054,868 +0.48(+1.72%)
Sep 19, 2019 28.37 28.49 27.28 27.85 32,912,922 -0.50(-1.76%)
Sep 18, 2019 28.52 28.73 28.29 28.35 19,167,920 -0.33(-1.14%)
Sep 17, 2019 28.81 29.02 28.63 28.68 16,860,040 -0.07(-0.24%)
Sep 16, 2019 28.80 29.21 28.65 28.75 23,767,888 -0.42(-1.43%)
Sep 13, 2019 30.16 30.21 29.14 29.16 30,393,340 -1.12(-3.69%)
Sep 12, 2019 30.58 30.59 29.97 30.28 14,128,689 -0.18(-0.58%)
Sep 11, 2019 30.17 30.63 29.73 30.46 23,709,266 +0.33(+1.08%)
Sep 10, 2019 29.63 30.13 29.61 30.13 16,597,337 +0.14(+0.45%)
Sep 09, 2019 29.97 30.16 29.71 30.00 14,921,877 +0.13(+0.43%)
Sep 06, 2019 29.98 30.19 29.74 29.87 15,312,982 +0.00(+0.00%)
Sep 05, 2019 30.34 30.38 29.84 29.87 13,283,037 -0.31(-1.02%)
Sep 04, 2019 30.15 30.31 29.57 30.17 11,511,389 +0.18(+0.59%)
Sep 03, 2019 29.76 30.06 29.33 30.00 13,119,459 +0.20(+0.69%)
Aug 30, 2019 30.01 30.36 29.68 29.79 20,533,544 -0.35(-1.15%)
Aug 29, 2019 31.45 31.53 29.87 30.14 26,744,650 -1.09(-3.49%)
Aug 28, 2019 30.77 31.80 30.42 31.23 29,801,932 +0.41(+1.33%)
Aug 27, 2019 34.85 35.72 30.53 30.82 85,256,776 -1.27(-3.97%)
Aug 26, 2019 31.99 32.43 31.66 32.09 18,739,398 +0.48(+1.53%)
Aug 23, 2019 31.95 32.13 31.43 31.61 15,771,361 -0.12(-0.39%)
Aug 22, 2019 31.33 31.94 31.32 31.73 12,168,033 +0.23(+0.73%)
Aug 21, 2019 31.56 31.69 31.28 31.50 7,816,320 +0.15(+0.48%)
Aug 20, 2019 31.75 31.82 31.04 31.35 8,250,534 -0.46(-1.43%)
Aug 19, 2019 31.90 32.14 31.77 31.81 6,518,713 +0.15(+0.47%)
Aug 16, 2019 31.13 31.83 31.12 31.66 10,258,036 +0.67(+2.18%)
Aug 15, 2019 31.25 31.45 30.80 30.98 9,342,967 -0.26(-0.83%)
Aug 14, 2019 31.60 31.66 31.23 31.24 13,077,594 -0.62(-1.95%)
Aug 13, 2019 31.18 31.96 31.15 31.86 8,463,633 +0.52(+1.65%)
Aug 12, 2019 31.35 31.56 31.13 31.34 5,657,001 -0.10(-0.30%)
Aug 09, 2019 31.66 31.74 31.08 31.44 11,929,168 -0.23(-0.73%)
Aug 08, 2019 31.48 31.78 31.26 31.67 15,512,120 +0.18(+0.58%)
Aug 07, 2019 31.27 31.63 30.81 31.49 19,403,802 +0.05(+0.15%)
Aug 06, 2019 31.95 31.96 31.28 31.44 12,886,755 -0.49(-1.54%)
Aug 05, 2019 32.38 32.49 31.45 31.93 15,158,689 -0.72(-2.19%)
Aug 02, 2019 32.83 32.99 32.52 32.64 10,383,422 +0.03(+0.10%)
Aug 01, 2019 32.35 33.14 32.28 32.61 14,584,358 +0.55(+1.72%)
Jul 31, 2019 32.90 33.07 31.82 32.06 17,974,586 -0.97(-2.95%)
Jul 30, 2019 33.78 33.83 32.25 33.03 19,354,582 -1.23(-3.60%)
Jul 29, 2019 34.02 34.45 34.00 34.27 9,205,980 +0.31(+0.90%)
Jul 26, 2019 33.73 34.14 33.40 33.96 10,795,699 +0.18(+0.54%)
Jul 25, 2019 33.90 34.36 33.69 33.78 6,000,163 -0.13(-0.38%)
Jul 24, 2019 34.04 34.12 33.80 33.90 6,284,341 -0.18(-0.52%)
Jul 23, 2019 33.96 34.26 33.86 34.08 9,166,732 +0.25(+0.74%)
Jul 22, 2019 34.41 34.41 33.74 33.83 7,318,946 -0.59(-1.70%)
Jul 19, 2019 34.64 34.67 34.34 34.42 7,726,525 +0.00(+0.00%)
Jul 18, 2019 34.08 34.81 33.87 34.42 14,465,021 +0.74(+2.18%)
Jul 17, 2019 33.65 33.80 33.38 33.68 7,901,737 +0.03(+0.08%)
Jul 16, 2019 33.58 33.80 33.39 33.65 8,177,164 -0.09(-0.26%)
Jul 15, 2019 33.92 34.01 33.65 33.74 6,778,186 +0.03(+0.08%)
Jul 12, 2019 34.09 34.17 33.67 33.71 8,961,301 +0.16(+0.49%)
Jul 11, 2019 33.37 33.87 33.29 33.55 8,599,425 +0.18(+0.53%)
Jul 10, 2019 32.84 33.71 32.82 33.37 9,591,832 +0.44(+1.34%)
Jul 09, 2019 33.25 33.33 32.84 32.93 8,892,013 -0.50(-1.49%)
Jul 08, 2019 33.33 33.73 33.10 33.43 9,547,143 +0.20(+0.62%)
Jul 05, 2019 33.42 33.54 32.88 33.22 7,768,222 -0.28(-0.83%)
Jul 03, 2019 33.35 33.61 32.99 33.50 5,739,578 +0.40(+1.21%)
Jul 02, 2019 32.60 33.11 32.43 33.10 8,955,372 +0.62(+1.91%)
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.