Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.57 35.70 34.70 34.88 21,867,348 -0.71(-1.98%)
Nov 29, 2018 35.29 35.80 35.01 35.59 23,830,120 +0.63(+1.80%)
Nov 28, 2018 34.22 35.10 33.91 34.96 16,706,512 +0.74(+2.16%)
Nov 27, 2018 33.93 34.51 33.86 34.22 14,077,633 +0.37(+1.09%)
Nov 26, 2018 34.11 34.23 33.65 33.85 18,949,306 -0.32(-0.95%)
Nov 23, 2018 34.66 34.86 34.00 34.17 7,347,644 -0.43(-1.23%)
Nov 21, 2018 34.60 34.60 34.60 0 -0.79(-2.23%)
Nov 20, 2018 35.52 35.98 35.38 35.39 15,979,842 -0.03(-0.09%)
Nov 19, 2018 36.22 36.37 35.21 35.42 16,191,215 -0.70(-1.94%)
Nov 16, 2018 36.37 36.43 35.76 36.12 18,592,872 -0.32(-0.87%)
Nov 15, 2018 37.39 37.43 36.36 36.44 21,772,624 -1.16(-3.08%)
Nov 14, 2018 38.51 38.60 37.47 37.60 14,338,400 -0.57(-1.50%)
Nov 13, 2018 38.90 39.12 37.93 38.17 18,296,596 -0.76(-1.96%)
Nov 12, 2018 39.00 40.04 38.90 38.93 25,951,276 -1.41(-3.50%)
Nov 09, 2018 41.64 42.01 39.87 40.35 23,557,166 -1.24(-2.98%)
Nov 08, 2018 41.43 41.75 41.39 41.59 8,926,241 +0.00(+0.00%)
Nov 07, 2018 41.52 41.87 41.19 41.59 7,534,338 +0.32(+0.77%)
Nov 06, 2018 40.94 41.34 40.78 41.27 10,742,371 +0.15(+0.37%)
Nov 05, 2018 40.63 41.41 40.52 41.12 11,098,578 +0.61(+1.51%)
Nov 02, 2018 40.46 40.83 39.94 40.50 15,624,295 +0.00(+0.00%)
Nov 01, 2018 41.16 41.50 40.18 40.50 13,985,474 -0.87(-2.11%)
Oct 31, 2018 41.67 41.87 41.00 41.38 15,580,512 -0.53(-1.26%)
Oct 30, 2018 41.29 41.99 41.12 41.90 18,326,322 +0.81(+1.98%)
Oct 29, 2018 40.33 41.34 40.24 41.09 15,222,116 +0.95(+2.38%)
Oct 26, 2018 40.64 40.80 39.68 40.14 15,310,539 -0.04(-0.11%)
Oct 25, 2018 39.12 40.61 38.76 40.18 12,300,963 +0.54(+1.36%)
Oct 24, 2018 39.46 40.14 39.32 39.64 10,306,756 +0.29(+0.74%)
Oct 23, 2018 38.97 39.52 38.73 39.35 8,745,024 +0.34(+0.88%)
Oct 22, 2018 39.41 39.75 38.94 39.00 7,152,351 -0.41(-1.03%)
Oct 19, 2018 38.78 39.51 38.78 39.41 8,485,717 +0.65(+1.67%)
Oct 18, 2018 38.93 39.54 38.62 38.76 9,399,104 +0.20(+0.51%)
Oct 17, 2018 38.60 38.99 38.43 38.56 9,733,474 -0.10(-0.25%)
Oct 16, 2018 38.90 38.98 38.44 38.66 10,734,706 -0.43(-1.09%)
Oct 15, 2018 38.29 39.63 38.21 39.09 12,768,504 +0.88(+2.30%)
Oct 12, 2018 38.37 38.56 37.85 38.21 16,669,153 -0.67(-1.73%)
Oct 11, 2018 40.02 40.44 38.70 38.88 14,266,115 -1.14(-2.85%)
Oct 10, 2018 40.21 41.03 39.98 40.02 18,367,298 -0.12(-0.30%)
Oct 09, 2018 40.22 40.43 39.93 40.14 9,176,353 -0.04(-0.11%)
Oct 08, 2018 39.66 40.38 39.57 40.19 12,087,205 +0.70(+1.77%)
Oct 05, 2018 39.28 39.59 39.09 39.49 11,281,698 +0.18(+0.47%)
Oct 04, 2018 38.46 39.38 38.18 39.30 9,790,651 +0.59(+1.51%)
Oct 03, 2018 39.07 39.50 38.66 38.72 11,512,711 -0.27(-0.70%)
Oct 02, 2018 38.33 39.05 38.21 38.99 14,729,298 +0.61(+1.59%)
Oct 01, 2018 38.39 38.59 37.92 38.38 9,251,729 +0.01(+0.03%)
Sep 28, 2018 38.70 38.78 38.34 38.37 10,451,879 -0.29(-0.76%)
Sep 27, 2018 38.67 39.12 38.57 38.66 6,623,273 -0.03(-0.07%)
Sep 26, 2018 38.83 38.99 38.64 38.69 11,717,968 +0.06(+0.16%)
Sep 25, 2018 39.19 39.32 38.60 38.62 12,935,502 -0.22(-0.57%)
Sep 24, 2018 39.48 39.75 38.82 38.84 11,511,961 -0.95(-2.38%)
Sep 21, 2018 39.73 39.85 39.54 39.79 15,333,489 +0.18(+0.47%)
Sep 20, 2018 39.44 39.76 39.25 39.61 7,978,667 +0.27(+0.68%)
Sep 19, 2018 39.37 39.89 39.03 39.34 7,059,381 -0.19(-0.48%)
Sep 18, 2018 39.87 39.96 39.32 39.53 10,093,003 -0.19(-0.48%)
Sep 17, 2018 39.49 39.82 39.27 39.72 9,508,304 +0.24(+0.60%)
Sep 14, 2018 39.21 39.54 38.61 39.49 11,589,009 +0.39(+0.99%)
Sep 13, 2018 39.70 39.75 38.58 39.10 14,001,760 -0.74(-1.87%)
Sep 12, 2018 37.38 40.23 37.14 39.84 28,977,370 +2.49(+6.66%)
Sep 11, 2018 38.04 38.13 37.28 37.36 11,362,563 -0.70(-1.83%)
Sep 10, 2018 38.33 38.75 38.03 38.05 9,065,191 -0.22(-0.57%)
Sep 07, 2018 38.01 38.35 37.95 38.27 12,033,791 +0.09(+0.23%)
Sep 06, 2018 38.08 38.25 37.89 38.18 9,243,233 +0.09(+0.23%)
Sep 05, 2018 37.11 38.12 37.02 38.10 10,563,589 +0.97(+2.61%)
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.