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, 2022 36.35 36.44 35.44 35.46 10,385,553 -0.69(-1.92%)
Sep 29, 2022 36.24 36.32 35.94 36.16 6,643,153 -0.21(-0.58%)
Sep 28, 2022 36.05 36.54 35.67 36.37 7,568,050 +0.54(+1.52%)
Sep 27, 2022 36.76 37.18 35.76 35.83 9,597,626 -0.60(-1.64%)
Sep 26, 2022 36.53 36.87 36.12 36.42 12,395,967 -0.18(-0.50%)
Sep 23, 2022 37.55 37.62 35.87 36.61 14,686,037 -1.40(-3.67%)
Sep 22, 2022 38.01 38.35 37.87 38.00 8,708,960 +0.23(+0.60%)
Sep 21, 2022 37.91 38.44 37.77 37.77 9,023,342 +0.08(+0.21%)
Sep 20, 2022 37.51 37.81 37.40 37.70 7,457,065 +0.01(+0.02%)
Sep 19, 2022 36.85 37.77 36.85 37.69 14,387,258 +0.54(+1.47%)
Sep 16, 2022 36.90 37.25 36.72 37.14 32,801,322 +0.25(+0.67%)
Sep 15, 2022 36.58 37.00 36.51 36.90 11,139,779 +0.22(+0.60%)
Sep 14, 2022 36.98 37.06 36.37 36.68 13,647,587 -0.24(-0.64%)
Sep 13, 2022 38.68 38.72 36.89 36.91 20,157,314 -1.87(-4.83%)
Sep 12, 2022 39.14 39.24 38.74 38.79 12,432,659 -0.36(-0.92%)
Sep 09, 2022 38.86 39.39 38.69 39.15 9,130,014 +0.36(+0.93%)
Sep 08, 2022 38.66 38.94 38.37 38.79 10,069,133 +0.17(+0.44%)
Sep 07, 2022 38.36 38.63 37.90 38.62 11,939,752 +0.33(+0.85%)
Sep 06, 2022 38.83 39.42 38.23 38.29 14,017,462 -0.37(-0.96%)
Sep 02, 2022 39.24 39.45 38.51 38.66 9,958,627 -0.32(-0.82%)
Sep 01, 2022 38.66 39.08 38.47 38.98 7,989,943 +0.21(+0.55%)
Aug 31, 2022 38.81 39.11 38.67 38.76 7,714,335 +0.00(+0.00%)
Aug 30, 2022 39.28 39.35 38.65 38.76 9,256,485 -0.51(-1.29%)
Aug 29, 2022 39.35 39.56 39.16 39.27 7,279,415 -0.15(-0.37%)
Aug 26, 2022 39.95 40.04 39.39 39.41 8,068,271 -0.44(-1.10%)
Aug 25, 2022 39.43 39.92 39.31 39.85 8,062,337 +0.51(+1.29%)
Aug 24, 2022 39.09 39.38 39.00 39.35 4,947,679 +0.23(+0.59%)
Aug 23, 2022 38.90 39.18 38.77 39.11 6,238,244 +0.13(+0.33%)
Aug 22, 2022 38.97 39.25 38.92 38.98 8,225,762 -0.08(-0.20%)
Aug 19, 2022 39.12 39.41 38.93 39.06 10,585,861 -0.12(-0.31%)
Aug 18, 2022 39.12 39.21 38.91 39.18 4,424,046 +0.14(+0.35%)
Aug 17, 2022 39.20 39.22 38.90 39.04 4,502,477 -0.25(-0.63%)
Aug 16, 2022 38.90 39.41 38.82 39.29 7,546,905 +0.40(+1.02%)
Aug 15, 2022 38.79 38.97 38.34 38.90 7,210,748 +0.11(+0.29%)
Aug 12, 2022 38.83 38.98 38.66 38.79 8,557,729 +0.02(+0.04%)
Aug 11, 2022 38.60 39.04 38.49 38.77 4,889,914 +0.33(+0.87%)
Aug 10, 2022 38.19 38.48 38.09 38.43 5,491,176 +0.45(+1.18%)
Aug 09, 2022 38.16 38.19 37.81 37.99 4,999,226 +0.00(+0.00%)
Aug 08, 2022 38.13 38.27 37.97 37.99 5,284,298 +0.10(+0.27%)
Aug 05, 2022 37.94 37.94 37.61 37.88 5,663,834 -0.13(-0.34%)
Aug 04, 2022 37.92 38.13 37.64 38.01 7,508,765 +0.02(+0.05%)
Aug 03, 2022 37.80 38.13 37.56 38.00 7,193,496 +0.34(+0.91%)
Aug 02, 2022 37.88 37.96 37.16 37.65 9,736,805 -0.19(-0.50%)
Aug 01, 2022 37.55 38.04 37.55 37.84 11,016,457 +0.16(+0.43%)
Jul 29, 2022 37.55 37.90 37.44 37.68 13,767,049 -0.12(-0.32%)
Jul 28, 2022 37.80 38.23 37.57 37.80 8,236,269 -0.06(-0.16%)
Jul 27, 2022 37.78 37.97 37.43 37.86 10,876,955 -0.06(-0.16%)
Jul 26, 2022 37.64 38.02 37.64 37.92 6,523,113 +0.27(+0.71%)
Jul 25, 2022 37.16 37.69 37.09 37.65 6,225,514 +0.64(+1.72%)
Jul 22, 2022 36.85 37.19 36.79 37.02 6,415,259 +0.27(+0.75%)
Jul 21, 2022 36.12 36.76 36.09 36.74 8,200,878 +0.39(+1.06%)
Jul 20, 2022 36.85 36.93 36.26 36.36 10,155,954 -0.55(-1.49%)
Jul 19, 2022 36.65 36.98 36.60 36.91 8,393,376 +0.59(+1.63%)
Jul 18, 2022 36.36 36.66 36.13 36.31 12,220,652 +0.24(+0.67%)
Jul 15, 2022 36.29 36.32 35.69 36.07 16,656,450 +0.31(+0.86%)
Jul 14, 2022 35.65 35.86 35.39 35.76 10,080,222 -0.28(-0.79%)
Jul 13, 2022 36.16 36.48 35.99 36.05 8,830,795 -0.30(-0.83%)
Jul 12, 2022 36.11 37.22 36.03 36.35 10,311,922 +0.31(+0.86%)
Jul 11, 2022 35.87 36.88 35.78 36.04 12,404,250 +0.37(+1.04%)
Jul 08, 2022 35.47 35.93 35.42 35.67 8,067,750 -0.25(-0.69%)
Jul 07, 2022 35.63 36.07 35.58 35.92 10,136,015 +0.56(+1.58%)
Jul 06, 2022 36.34 36.48 35.28 35.36 13,283,573 -0.48(-1.34%)
Jul 05, 2022 35.89 35.94 35.23 35.84 9,812,715 -0.46(-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.