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 (%)
Mar 28, 2024 42.84 43.00 42.67 42.69 10,022,197 -0.04(-0.09%)
Mar 27, 2024 42.39 42.73 42.36 42.72 9,271,478 +0.53(+1.25%)
Mar 26, 2024 42.30 42.47 42.14 42.20 10,934,521 -0.14(-0.32%)
Mar 25, 2024 42.01 42.64 42.00 42.33 20,166,444 +0.27(+0.65%)
Mar 22, 2024 42.97 42.99 41.94 42.06 24,392,838 -0.97(-2.25%)
Mar 21, 2024 42.91 43.08 42.68 43.03 21,988,696 +0.15(+0.36%)
Mar 20, 2024 42.80 42.90 42.62 42.88 18,999,952 +0.15(+0.36%)
Mar 19, 2024 42.66 43.06 42.45 42.72 23,608,770 +0.11(+0.27%)
Mar 18, 2024 41.98 42.85 41.89 42.61 32,733,950 +0.61(+1.46%)
Mar 15, 2024 42.03 42.60 41.99 41.99 48,231,452 -0.39(-0.93%)
Mar 14, 2024 41.54 42.47 41.38 42.39 23,465,744 +0.89(+2.15%)
Mar 13, 2024 41.34 41.61 41.32 41.50 7,398,009 +0.29(+0.70%)
Mar 12, 2024 40.94 41.43 40.94 41.21 14,429,069 +0.35(+0.87%)
Mar 11, 2024 40.19 40.91 40.17 40.86 11,192,996 +0.78(+1.93%)
Mar 08, 2024 39.77 40.25 39.69 40.08 9,838,149 +0.31(+0.77%)
Mar 07, 2024 39.75 39.94 39.58 39.77 10,194,351 +0.10(+0.24%)
Mar 06, 2024 39.30 40.06 38.98 39.68 27,016,446 +1.45(+3.78%)
Mar 05, 2024 38.20 38.50 38.02 38.23 13,163,547 +0.20(+0.53%)
Mar 04, 2024 38.61 38.95 37.57 38.03 30,054,316 -1.08(-2.77%)
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.