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 (%)
Dec 31, 2021 38.32 38.46 38.14 38.42 6,710,782 +0.11(+0.30%)
Dec 30, 2021 38.52 38.60 38.27 38.30 5,001,151 -0.12(-0.32%)
Dec 29, 2021 38.35 38.55 38.29 38.43 8,560,694 +0.02(+0.04%)
Dec 28, 2021 37.88 38.44 37.88 38.41 6,731,527 +0.48(+1.26%)
Dec 27, 2021 37.65 37.96 37.52 37.93 7,014,296 +0.07(+0.19%)
Dec 23, 2021 37.94 38.22 37.78 37.86 9,289,290 -0.15(-0.38%)
Dec 22, 2021 38.00 38.09 37.14 38.00 9,864,471 +0.01(+0.02%)
Dec 21, 2021 38.33 38.50 37.92 38.00 11,444,001 -0.27(-0.71%)
Dec 20, 2021 38.12 38.42 37.82 38.27 13,842,525 -0.11(-0.29%)
Dec 17, 2021 37.65 38.84 37.42 38.38 34,125,896 +0.72(+1.90%)
Dec 16, 2021 36.65 37.88 36.63 37.66 15,918,904 +1.11(+3.02%)
Dec 15, 2021 36.23 36.66 36.19 36.56 10,562,577 +0.45(+1.23%)
Dec 14, 2021 36.00 36.39 35.90 36.11 13,515,393 +0.03(+0.09%)
Dec 13, 2021 35.82 36.19 35.55 36.08 8,701,013 +0.21(+0.60%)
Dec 10, 2021 35.79 36.05 35.63 35.86 7,994,135 +0.40(+1.12%)
Dec 09, 2021 35.21 35.60 35.10 35.47 9,621,391 +0.06(+0.16%)
Dec 08, 2021 35.45 35.67 35.15 35.41 8,043,716 +0.02(+0.07%)
Dec 07, 2021 35.35 35.63 35.20 35.39 9,151,486 +0.05(+0.13%)
Dec 06, 2021 35.16 35.60 35.07 35.34 8,836,714 +0.41(+1.16%)
Dec 03, 2021 34.62 34.96 34.41 34.93 10,848,609 +0.56(+1.64%)
Dec 02, 2021 34.44 34.65 34.25 34.37 10,046,473 +0.18(+0.51%)
Dec 01, 2021 34.35 34.94 34.18 34.19 10,417,698 +0.28(+0.82%)
Nov 30, 2021 34.23 34.27 33.94 33.92 14,333,273 -0.67(-1.93%)
Nov 29, 2021 34.94 34.99 34.41 34.58 9,645,875 -0.21(-0.59%)
Nov 26, 2021 34.70 34.87 34.42 34.79 6,285,056 -0.27(-0.77%)
Nov 24, 2021 35.09 35.38 35.02 35.06 6,630,620 -0.13(-0.36%)
Nov 23, 2021 35.00 35.32 34.94 35.19 6,100,938 +0.20(+0.57%)
Nov 22, 2021 34.72 35.54 34.70 34.99 9,874,207 +0.47(+1.36%)
Nov 19, 2021 34.92 34.93 34.46 34.52 13,270,453 -0.49(-1.39%)
Nov 18, 2021 35.27 35.01 34.83 35.01 7,783,158 -0.33(-0.92%)
Nov 17, 2021 35.35 35.61 35.16 35.33 9,751,130 -0.02(-0.07%)
Nov 16, 2021 35.90 36.00 35.24 35.36 11,177,187 -0.60(-1.66%)
Nov 15, 2021 35.84 36.14 35.82 35.95 8,147,767 +0.22(+0.62%)
Nov 12, 2021 35.86 36.06 35.69 35.73 6,381,336 +0.02(+0.04%)
Nov 11, 2021 35.55 35.87 35.55 35.71 5,378,295 -0.20(-0.55%)
Nov 10, 2021 35.60 35.51 35.91 8,118,170 +0.29(+0.80%)
Nov 09, 2021 35.89 35.96 35.35 35.63 10,039,806 -0.22(-0.62%)
Nov 08, 2021 35.95 36.09 35.75 35.85 7,370,234 -0.10(-0.29%)
Nov 05, 2021 35.72 36.02 35.71 35.95 7,383,555 +0.47(+1.32%)
Nov 04, 2021 35.63 35.72 35.17 35.48 8,517,953 -0.28(-0.78%)
Nov 03, 2021 35.09 35.77 35.05 35.76 8,473,739 +0.64(+1.83%)
Nov 02, 2021 35.08 35.37 34.91 35.12 13,505,832 +0.08(+0.23%)
Nov 01, 2021 35.16 35.40 34.99 35.04 11,540,531 -0.05(-0.14%)
Oct 29, 2021 35.23 35.52 35.07 35.09 16,827,394 -0.37(-1.05%)
Oct 28, 2021 36.83 37.19 35.25 35.46 28,338,942 -2.32(-6.15%)
Oct 27, 2021 38.38 38.43 37.62 37.78 6,941,583 -0.49(-1.27%)
Oct 26, 2021 38.14 38.42 38.27 4,985,524 +0.13(+0.33%)
Oct 25, 2021 38.55 38.66 37.98 38.14 9,493,541 -0.21(-0.56%)
Oct 22, 2021 38.58 38.66 38.35 38.35 11,759,548 -0.01(-0.02%)
Oct 21, 2021 38.34 38.58 38.23 38.36 5,112,540 -0.16(-0.41%)
Oct 20, 2021 38.10 38.58 38.05 38.52 6,161,776 +0.42(+1.11%)
Oct 19, 2021 38.35 38.47 37.99 38.10 6,165,746 -0.18(-0.48%)
Oct 18, 2021 38.49 38.58 38.26 38.28 4,840,188 -0.45(-1.17%)
Oct 15, 2021 38.91 38.97 38.63 38.74 7,473,001 +0.02(+0.06%)
Oct 14, 2021 38.24 38.76 38.23 38.71 6,935,725 +0.60(+1.57%)
Oct 13, 2021 37.52 38.36 37.22 38.12 9,355,211 +0.61(+1.63%)
Oct 12, 2021 37.82 38.35 37.30 37.50 14,221,120 +0.35(+0.94%)
Oct 11, 2021 37.15 37.53 36.99 37.15 5,491,202 -0.02(-0.04%)
Oct 08, 2021 37.07 37.36 36.99 37.17 5,458,416 +0.20(+0.54%)
Oct 07, 2021 37.15 37.53 36.91 36.97 6,152,759 +0.02(+0.06%)
Oct 06, 2021 36.43 37.05 36.36 36.95 6,879,388 +0.22(+0.61%)
Oct 05, 2021 37.02 37.08 36.71 36.72 9,376,873 -0.26(-0.71%)
Oct 04, 2021 36.56 37.03 36.45 36.99 11,238,827 +0.51(+1.40%)
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.