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 35.58 35.72 34.71 34.89 21,858,988 -0.71(-1.98%)
Nov 29, 2018 35.31 35.82 35.02 35.60 23,821,010 +0.63(+1.80%)
Nov 28, 2018 34.23 35.12 33.93 34.97 16,700,125 +0.74(+2.16%)
Nov 27, 2018 33.95 34.52 33.88 34.23 14,072,251 +0.37(+1.09%)
Nov 26, 2018 34.12 34.24 33.67 33.86 18,942,060 -0.32(-0.95%)
Nov 23, 2018 34.68 34.87 34.01 34.19 7,344,834 -0.43(-1.23%)
Nov 21, 2018 34.61 34.61 34.61 0 -0.79(-2.23%)
Nov 20, 2018 35.53 35.99 35.40 35.40 15,973,733 -0.03(-0.09%)
Nov 19, 2018 36.24 36.38 35.22 35.44 16,185,025 -0.70(-1.94%)
Nov 16, 2018 36.38 36.44 35.77 36.14 18,585,764 -0.32(-0.87%)
Nov 15, 2018 37.40 37.44 36.37 36.45 21,764,300 -1.16(-3.08%)
Nov 14, 2018 38.53 38.62 37.48 37.61 14,332,918 -0.57(-1.50%)
Nov 13, 2018 38.92 39.13 37.94 38.18 18,289,602 -0.76(-1.96%)
Nov 12, 2018 39.01 40.06 38.91 38.95 25,941,354 -1.41(-3.50%)
Nov 09, 2018 41.66 42.03 39.88 40.36 23,548,160 -1.24(-2.98%)
Nov 08, 2018 41.45 41.77 41.40 41.60 8,922,828 +0.00(+0.00%)
Nov 07, 2018 41.53 41.88 41.20 41.60 7,531,457 +0.32(+0.77%)
Nov 06, 2018 40.95 41.35 40.79 41.28 10,738,264 +0.15(+0.37%)
Nov 05, 2018 40.65 41.42 40.54 41.13 11,094,335 +0.61(+1.51%)
Nov 02, 2018 40.48 40.84 39.95 40.52 15,618,321 +0.00(+0.00%)
Nov 01, 2018 41.18 41.52 40.19 40.52 13,980,128 -0.87(-2.11%)
Oct 31, 2018 41.68 41.88 41.02 41.39 15,574,555 -0.53(-1.26%)
Oct 30, 2018 41.31 42.00 41.14 41.92 18,319,316 +0.81(+1.98%)
Oct 29, 2018 40.34 41.36 40.25 41.11 15,216,297 +0.95(+2.38%)
Oct 26, 2018 40.66 40.82 39.69 40.15 15,304,685 -0.04(-0.11%)
Oct 25, 2018 39.14 40.63 38.77 40.20 12,296,260 +0.54(+1.36%)
Oct 24, 2018 39.48 40.15 39.34 39.65 10,302,816 +0.29(+0.74%)
Oct 23, 2018 38.98 39.53 38.74 39.36 8,741,681 +0.34(+0.88%)
Oct 22, 2018 39.43 39.76 38.96 39.02 7,149,616 -0.41(-1.03%)
Oct 19, 2018 38.80 39.52 38.80 39.43 8,482,473 +0.65(+1.67%)
Oct 18, 2018 38.95 39.56 38.63 38.78 9,395,510 +0.20(+0.51%)
Oct 17, 2018 38.61 39.01 38.45 38.58 9,729,753 -0.10(-0.25%)
Oct 16, 2018 38.91 39.00 38.46 38.67 10,730,602 -0.43(-1.09%)
Oct 15, 2018 38.31 39.64 38.23 39.10 12,763,622 +0.88(+2.30%)
Oct 12, 2018 38.39 38.57 37.87 38.22 16,662,780 -0.67(-1.73%)
Oct 11, 2018 40.04 40.46 38.72 38.90 14,260,661 -1.14(-2.85%)
Oct 10, 2018 40.22 41.05 39.99 40.04 18,360,276 -0.12(-0.30%)
Oct 09, 2018 40.24 40.45 39.94 40.16 9,172,844 -0.04(-0.11%)
Oct 08, 2018 39.68 40.39 39.58 40.20 12,082,584 +0.70(+1.77%)
Oct 05, 2018 39.30 39.60 39.11 39.50 11,277,385 +0.18(+0.47%)
Oct 04, 2018 38.47 39.40 38.20 39.32 9,786,908 +0.59(+1.51%)
Oct 03, 2018 39.09 39.52 38.67 38.73 11,508,309 -0.27(-0.70%)
Oct 02, 2018 38.34 39.07 38.22 39.01 14,723,667 +0.61(+1.59%)
Oct 01, 2018 38.40 38.60 37.93 38.39 9,248,192 +0.01(+0.03%)
Sep 28, 2018 38.72 38.80 38.36 38.38 10,447,883 -0.29(-0.76%)
Sep 27, 2018 38.69 39.13 38.59 38.67 6,620,741 -0.03(-0.07%)
Sep 26, 2018 38.84 39.01 38.66 38.70 11,713,488 +0.06(+0.16%)
Sep 25, 2018 39.20 39.34 38.62 38.64 12,930,556 -0.22(-0.57%)
Sep 24, 2018 39.50 39.77 38.83 38.86 11,507,560 -0.95(-2.38%)
Sep 21, 2018 39.74 39.87 39.55 39.81 15,327,627 +0.18(+0.47%)
Sep 20, 2018 39.46 39.78 39.26 39.62 7,975,617 +0.27(+0.68%)
Sep 19, 2018 39.38 39.90 39.04 39.36 7,056,682 -0.19(-0.48%)
Sep 18, 2018 39.88 39.97 39.34 39.55 10,089,144 -0.19(-0.48%)
Sep 17, 2018 39.50 39.83 39.29 39.74 9,504,668 +0.24(+0.60%)
Sep 14, 2018 39.23 39.55 38.63 39.50 11,584,578 +0.39(+0.99%)
Sep 13, 2018 39.72 39.76 38.59 39.11 13,996,407 -0.74(-1.87%)
Sep 12, 2018 37.39 40.24 37.15 39.86 28,966,290 +2.49(+6.66%)
Sep 11, 2018 38.05 38.14 37.29 37.37 11,358,218 -0.70(-1.83%)
Sep 10, 2018 38.34 38.76 38.04 38.07 9,061,725 -0.22(-0.57%)
Sep 07, 2018 38.02 38.37 37.96 38.29 12,029,190 +0.09(+0.23%)
Sep 06, 2018 38.09 38.27 37.90 38.20 9,239,698 +0.09(+0.23%)
Sep 05, 2018 37.12 38.13 37.03 38.11 10,559,550 +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.