Altria Group (NY: MO )

41.68 -1.59 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 42.75 42.83 40.84 41.68 12,897,714 -1.59(-3.67%)
Sep 22, 2022 43.28 43.66 43.12 43.27 7,648,887 +0.26(+0.60%)
Sep 21, 2022 43.16 43.77 43.00 43.01 7,925,002 +0.09(+0.21%)
Sep 20, 2022 42.71 43.05 42.59 42.92 6,549,376 +0.01(+0.02%)
Sep 19, 2022 41.96 43.01 41.96 42.91 12,636,011 +0.62(+1.47%)
Sep 16, 2022 42.01 42.41 41.81 42.29 28,808,676 +0.28(+0.67%)
Sep 15, 2022 41.65 42.12 41.56 42.01 9,783,822 +0.25(+0.60%)
Sep 14, 2022 42.10 42.20 41.41 41.76 11,986,374 -1.21(-2.82%)
Sep 13, 2022 45.03 45.07 42.94 42.97 17,316,442 -2.18(-4.83%)
Sep 12, 2022 45.56 45.68 45.09 45.15 10,680,461 -0.42(-0.92%)
Sep 09, 2022 45.24 45.85 45.04 45.57 7,843,275 +0.42(+0.93%)
Sep 08, 2022 45.00 45.33 44.67 45.15 8,650,039 +0.20(+0.44%)
Sep 07, 2022 44.65 44.97 44.12 44.95 10,257,022 +0.38(+0.85%)
Sep 06, 2022 45.20 45.89 44.50 44.57 12,041,910 -0.43(-0.96%)
Sep 02, 2022 45.68 45.92 44.83 45.00 8,555,107 -0.37(-0.82%)
Sep 01, 2022 45.00 45.49 44.78 45.37 6,863,880 +0.25(+0.55%)
Aug 31, 2022 45.18 45.53 45.01 45.12 6,627,115 +0.00(+0.00%)
Aug 30, 2022 45.73 45.81 44.99 45.12 7,951,922 -0.59(-1.29%)
Aug 29, 2022 45.81 46.05 45.58 45.71 6,253,490 -0.17(-0.37%)
Aug 26, 2022 46.50 46.61 45.85 45.88 6,931,169 -0.51(-1.10%)
Aug 25, 2022 45.90 46.48 45.76 46.39 6,926,071 +0.59(+1.29%)
Aug 24, 2022 45.50 45.84 45.40 45.80 4,250,379 +0.27(+0.59%)
Aug 23, 2022 45.28 45.61 45.13 45.53 5,359,057 +0.15(+0.33%)
Aug 22, 2022 45.36 45.69 45.31 45.38 7,066,464 -0.09(-0.20%)
Aug 19, 2022 45.54 45.88 45.31 45.47 9,093,942 -0.14(-0.31%)
Aug 18, 2022 45.54 45.65 45.29 45.61 3,800,533 +0.16(+0.35%)
Aug 17, 2022 45.63 45.66 45.28 45.45 3,867,920 -0.29(-0.63%)
Aug 16, 2022 45.28 45.88 45.19 45.74 6,483,282 +0.46(+1.02%)
Aug 15, 2022 45.15 45.36 44.62 45.28 6,194,501 +0.13(+0.29%)
Aug 12, 2022 45.20 45.38 45.01 45.15 7,351,645 +0.02(+0.04%)
Aug 11, 2022 44.93 45.44 44.81 45.13 4,200,754 +0.39(+0.87%)
Aug 10, 2022 44.45 44.79 44.34 44.74 4,717,277 +0.52(+1.18%)
Aug 09, 2022 44.42 44.45 44.01 44.22 4,294,660 +0.00(+0.00%)
Aug 08, 2022 44.38 44.55 44.20 44.22 4,539,555 +0.12(+0.27%)
Aug 05, 2022 44.17 44.17 43.78 44.10 4,865,601 -0.15(-0.34%)
Aug 04, 2022 44.14 44.39 43.82 44.25 6,450,517 +0.02(+0.05%)
Aug 03, 2022 44.00 44.38 43.72 44.23 6,179,680 +0.40(+0.91%)
Aug 02, 2022 44.10 44.19 43.26 43.83 8,364,548 -0.22(-0.50%)
Aug 01, 2022 43.71 44.28 43.71 44.05 9,463,852 +0.19(+0.43%)
Jul 29, 2022 43.71 44.12 43.58 43.86 11,826,789 -0.14(-0.32%)
Jul 28, 2022 44.00 44.50 43.73 44.00 7,075,490 -0.07(-0.16%)
Jul 27, 2022 43.98 44.20 43.57 44.07 9,344,011 -0.07(-0.16%)
Jul 26, 2022 43.82 44.26 43.81 44.14 5,603,778 +0.31(+0.71%)
Jul 25, 2022 43.26 43.87 43.18 43.83 5,348,121 +0.74(+1.72%)
Jul 22, 2022 42.90 43.29 42.83 43.09 5,511,124 +0.32(+0.75%)
Jul 21, 2022 42.05 42.79 42.01 42.77 7,045,087 +0.45(+1.06%)
Jul 20, 2022 42.90 42.99 42.21 42.32 8,724,624 -0.64(-1.49%)
Jul 19, 2022 42.66 43.05 42.60 42.96 7,210,455 +0.69(+1.63%)
Jul 18, 2022 42.33 42.68 42.06 42.27 10,498,334 +0.28(+0.67%)
Jul 15, 2022 42.24 42.28 41.55 41.99 14,308,972 +0.36(+0.86%)
Jul 14, 2022 41.50 41.74 41.20 41.63 8,659,565 -0.33(-0.79%)
Jul 13, 2022 42.09 42.46 41.89 41.96 7,586,226 -0.35(-0.83%)
Jul 12, 2022 42.03 43.33 41.94 42.31 8,858,611 +0.36(+0.86%)
Jul 11, 2022 41.76 42.93 41.65 41.95 10,656,056 +0.43(+1.04%)
Jul 08, 2022 41.29 41.82 41.23 41.52 6,930,721 -0.29(-0.69%)
Jul 07, 2022 41.47 41.98 41.42 41.81 8,707,495 +0.65(+1.58%)
Jul 06, 2022 42.30 42.46 41.07 41.16 11,411,452 -0.56(-1.34%)
Jul 05, 2022 41.78 41.84 41.01 41.72 8,429,759 -0.53(-1.25%)
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.