Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.41 40.03 38.84 40.03 13,155,327 +0.65(+1.66%)
Nov 29, 2022 38.90 39.40 38.80 39.38 8,024,196 +0.58(+1.48%)
Nov 28, 2022 38.45 38.98 38.44 38.80 7,865,510 +0.35(+0.92%)
Nov 25, 2022 38.68 38.80 38.37 38.45 3,181,994 -0.24(-0.62%)
Nov 23, 2022 38.86 38.94 38.35 38.69 6,041,486 -0.12(-0.31%)
Nov 22, 2022 38.68 38.87 38.52 38.81 7,060,903 +0.31(+0.80%)
Nov 21, 2022 38.19 38.53 37.87 38.50 8,894,104 +0.52(+1.36%)
Nov 18, 2022 37.83 38.07 37.61 37.99 11,217,383 +0.46(+1.21%)
Nov 17, 2022 37.32 37.59 37.21 37.53 9,115,016 +0.08(+0.21%)
Nov 16, 2022 37.61 37.69 37.15 37.46 11,509,044 -0.07(-0.18%)
Nov 15, 2022 38.12 38.26 37.11 37.52 10,770,556 -0.26(-0.68%)
Nov 14, 2022 38.31 38.57 37.77 37.78 9,477,725 -0.36(-0.95%)
Nov 11, 2022 37.85 38.21 37.18 38.14 11,426,335 +0.14(+0.36%)
Nov 10, 2022 38.70 38.87 37.58 38.01 14,345,624 -0.85(-2.19%)
Nov 09, 2022 39.38 39.41 38.78 38.86 6,225,239 -0.59(-1.50%)
Nov 08, 2022 39.48 39.66 38.99 39.45 8,012,185 +0.02(+0.04%)
Nov 07, 2022 39.23 39.53 38.25 39.43 9,629,118 +0.33(+0.84%)
Nov 04, 2022 38.90 39.28 38.68 39.11 6,413,264 +0.51(+1.31%)
Nov 03, 2022 38.22 38.82 38.08 38.60 6,638,796 +0.06(+0.16%)
Nov 02, 2022 39.40 38.51 38.54 10,473,517 -1.12(-2.82%)
Nov 01, 2022 39.90 40.11 39.54 39.66 5,653,647 -0.11(-0.28%)
Oct 31, 2022 39.66 39.84 39.46 39.77 8,971,809 -0.03(-0.09%)
Oct 28, 2022 39.45 40.20 39.16 39.80 10,767,080 +0.76(+1.96%)
Oct 27, 2022 38.79 40.03 38.78 39.04 13,184,712 -0.76(-1.92%)
Oct 26, 2022 39.51 40.12 39.44 39.80 14,118,492 +0.49(+1.25%)
Oct 25, 2022 38.96 39.39 38.77 39.31 9,634,147 +0.28(+0.73%)
Oct 24, 2022 38.55 39.08 38.53 39.03 9,806,998 +0.80(+2.09%)
Oct 21, 2022 37.39 38.27 37.29 38.23 8,692,783 +0.79(+2.11%)
Oct 20, 2022 38.57 38.63 37.40 37.44 11,297,786 -0.95(-2.48%)
Oct 19, 2022 38.57 38.69 38.19 38.39 6,899,598 -0.09(-0.22%)
Oct 18, 2022 38.84 39.03 38.32 38.48 8,349,475 +0.15(+0.40%)
Oct 17, 2022 39.15 39.35 38.16 38.32 9,159,191 -0.55(-1.42%)
Oct 14, 2022 39.54 40.04 38.84 38.87 13,064,588 -0.57(-1.44%)
Oct 13, 2022 38.39 39.50 38.13 39.44 13,854,512 +0.98(+2.55%)
Oct 12, 2022 38.09 38.93 38.04 38.46 12,559,737 +0.34(+0.90%)
Oct 11, 2022 38.01 38.74 37.77 38.12 16,946,844 +0.76(+2.05%)
Oct 10, 2022 36.97 37.60 36.97 37.35 13,273,277 +0.55(+1.49%)
Oct 07, 2022 36.90 37.24 36.38 36.80 12,245,435 -0.15(-0.40%)
Oct 06, 2022 36.79 37.03 36.54 36.95 12,978,326 +0.08(+0.21%)
Oct 05, 2022 36.34 37.11 36.25 36.87 7,604,360 +0.34(+0.94%)
Oct 04, 2022 35.82 36.55 35.71 36.53 9,766,325 +0.97(+2.73%)
Oct 03, 2022 35.11 35.73 35.01 35.56 10,841,781 +0.85(+2.45%)
Sep 30, 2022 35.57 35.66 34.68 34.71 10,612,889 -0.68(-1.92%)
Sep 29, 2022 35.46 35.54 35.17 35.38 6,788,570 -0.21(-0.58%)
Sep 28, 2022 35.28 35.75 34.90 35.59 7,733,712 +0.53(+1.52%)
Sep 27, 2022 35.97 36.39 34.99 35.06 9,807,715 -0.58(-1.64%)
Sep 26, 2022 35.75 36.08 35.35 35.64 12,667,310 -0.18(-0.50%)
Sep 23, 2022 36.74 36.81 35.10 35.82 15,007,509 -1.37(-3.67%)
Sep 22, 2022 37.20 37.53 37.06 37.19 8,899,596 +0.22(+0.60%)
Sep 21, 2022 37.09 37.62 36.96 36.97 9,220,860 +0.08(+0.21%)
Sep 20, 2022 36.71 37.00 36.60 36.89 7,620,298 +0.01(+0.02%)
Sep 19, 2022 36.06 36.97 36.06 36.88 14,702,190 +0.53(+1.47%)
Sep 16, 2022 36.11 36.45 35.93 36.35 33,519,332 +0.24(+0.67%)
Sep 15, 2022 35.80 36.20 35.72 36.11 11,383,625 +0.21(+0.60%)
Sep 14, 2022 36.18 36.27 35.59 35.89 13,946,328 -0.23(-0.64%)
Sep 13, 2022 37.86 37.89 36.10 36.12 20,598,550 -1.83(-4.83%)
Sep 12, 2022 38.30 38.40 37.91 37.96 12,704,805 -0.35(-0.92%)
Sep 09, 2022 38.03 38.55 37.86 38.31 9,329,867 +0.35(+0.93%)
Sep 08, 2022 37.83 38.10 37.55 37.96 10,289,542 +0.17(+0.44%)
Sep 07, 2022 37.54 37.80 37.09 37.79 12,201,108 +0.32(+0.85%)
Sep 06, 2022 38.00 38.58 37.41 37.47 14,324,299 -0.36(-0.96%)
Sep 02, 2022 38.40 38.60 37.69 37.83 10,176,617 -0.31(-0.82%)
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.