Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.43 +0.63 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.29 39.43 39.12 39.27 10,940,724 -0.08(-0.19%)
Mar 30, 2021 40.15 40.36 39.26 39.35 11,172,200 -0.80(-1.99%)
Mar 29, 2021 39.91 40.36 39.68 40.15 11,759,234 -0.15(-0.38%)
Mar 26, 2021 39.15 40.37 39.02 40.30 20,077,452 +1.77(+4.60%)
Mar 25, 2021 37.90 38.67 37.67 38.53 10,187,500 +0.52(+1.37%)
Mar 24, 2021 37.76 38.32 37.72 38.00 12,097,102 -0.11(-0.28%)
Mar 23, 2021 38.91 38.98 37.98 38.11 15,897,981 -0.85(-2.19%)
Mar 22, 2021 38.07 39.02 37.86 38.96 13,734,743 +0.82(+2.16%)
Mar 19, 2021 38.26 38.61 37.83 38.14 49,273,608 -0.02(-0.04%)
Mar 18, 2021 37.61 38.36 37.54 38.16 13,834,930 +0.60(+1.59%)
Mar 17, 2021 37.29 37.63 36.91 37.56 15,501,617 +0.26(+0.69%)
Mar 16, 2021 37.13 37.66 36.90 37.30 13,261,325 -0.30(-0.80%)
Mar 15, 2021 37.04 37.69 36.99 37.61 17,004,910 +0.90(+2.45%)
Mar 12, 2021 36.26 36.83 36.22 36.71 12,343,980 +0.64(+1.78%)
Mar 11, 2021 36.19 36.55 36.04 36.07 11,533,617 -0.30(-0.83%)
Mar 10, 2021 36.10 36.55 36.04 36.37 12,488,624 +0.39(+1.09%)
Mar 09, 2021 35.37 36.21 35.15 35.98 17,311,270 +0.59(+1.66%)
Mar 08, 2021 34.29 35.52 34.00 35.39 21,617,096 +1.34(+3.95%)
Mar 05, 2021 33.71 34.18 33.50 34.04 15,153,515 +0.65(+1.94%)
Mar 04, 2021 33.98 34.37 33.26 33.40 17,007,402 -0.60(-1.75%)
Mar 03, 2021 33.74 34.43 33.66 33.99 12,891,708 +0.25(+0.74%)
Mar 02, 2021 33.66 34.05 33.61 33.74 10,288,541 +0.14(+0.40%)
Mar 01, 2021 33.31 34.07 33.21 33.61 10,909,372 +0.71(+2.16%)
Feb 26, 2021 33.58 33.70 32.86 32.90 16,587,505 -0.78(-2.31%)
Feb 25, 2021 33.95 34.21 33.54 33.67 12,464,461 -0.28(-0.82%)
Feb 24, 2021 33.48 34.09 33.40 33.95 9,819,199 +0.54(+1.60%)
Feb 23, 2021 33.86 33.95 33.22 33.42 14,742,598 -0.10(-0.29%)
Feb 22, 2021 33.00 33.56 32.97 33.52 9,600,148 +0.47(+1.42%)
Feb 19, 2021 33.06 33.16 32.85 33.05 9,932,835 +0.13(+0.39%)
Feb 18, 2021 32.91 33.24 32.88 32.92 8,361,582 +0.02(+0.07%)
Feb 17, 2021 32.75 33.13 32.62 32.90 7,923,119 +0.14(+0.44%)
Feb 16, 2021 32.71 32.92 32.52 32.75 9,081,449 +0.01(+0.02%)
Feb 12, 2021 32.63 32.85 32.45 32.75 9,919,847 +0.07(+0.21%)
Feb 11, 2021 32.84 33.09 32.55 32.68 8,758,986 -0.18(-0.55%)
Feb 10, 2021 32.88 33.14 32.67 32.86 9,090,373 +0.14(+0.44%)
Feb 09, 2021 32.54 32.85 32.27 32.72 10,030,009 +0.29(+0.91%)
Feb 08, 2021 32.11 32.69 32.11 32.42 9,488,728 +0.38(+1.18%)
Feb 05, 2021 32.28 32.42 32.02 32.05 8,053,141 -0.05(-0.14%)
Feb 04, 2021 31.77 32.11 31.64 32.09 9,996,773 +0.40(+1.26%)
Feb 03, 2021 31.13 31.79 31.09 31.69 10,671,298 +0.32(+1.03%)
Feb 02, 2021 31.07 31.52 30.61 31.37 13,410,787 +0.60(+1.96%)
Feb 01, 2021 31.00 31.21 30.53 30.76 12,726,108 -0.23(-0.75%)
Jan 29, 2021 31.96 32.02 30.96 31.00 15,730,557 -1.18(-3.68%)
Jan 28, 2021 31.55 32.48 31.52 32.18 12,651,587 +0.63(+1.98%)
Jan 27, 2021 31.66 32.07 31.45 31.55 11,136,262 -0.31(-0.97%)
Jan 26, 2021 31.71 31.98 31.58 31.86 7,766,119 +0.20(+0.64%)
Jan 25, 2021 31.52 31.87 31.19 31.66 10,860,268 +0.10(+0.31%)
Jan 22, 2021 31.55 31.76 31.32 31.56 7,323,953 -0.08(-0.26%)
Jan 21, 2021 31.73 31.90 31.47 31.65 9,420,299 -0.12(-0.38%)
Jan 20, 2021 31.28 31.83 31.18 31.77 9,275,873 +0.66(+2.11%)
Jan 19, 2021 31.16 31.56 30.94 31.11 12,790,137 +0.02(+0.07%)
Jan 15, 2021 30.94 31.19 30.84 31.09 10,695,156 +0.07(+0.22%)
Jan 14, 2021 31.07 31.52 30.85 31.02 9,216,878 +0.02(+0.05%)
Jan 13, 2021 30.76 31.12 30.76 31.00 9,954,771 +0.12(+0.39%)
Jan 12, 2021 31.14 31.27 30.66 30.88 9,704,235 -0.32(-1.02%)
Jan 11, 2021 31.44 31.71 31.15 31.20 12,879,725 -0.18(-0.58%)
Jan 08, 2021 31.54 31.57 31.15 31.38 11,019,063 -0.14(-0.45%)
Jan 07, 2021 31.40 31.68 31.23 31.52 9,222,394 +0.27(+0.87%)
Jan 06, 2021 30.88 31.38 30.72 31.25 11,989,958 +0.50(+1.62%)
Jan 05, 2021 30.82 31.10 30.71 30.75 8,444,425 -0.06(-0.20%)
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.