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 (%)
Apr 30, 2018 35.21 35.23 34.77 34.82 19,720,354 -0.01(-0.04%)
Apr 27, 2018 33.94 34.93 33.93 34.83 16,710,276 +0.84(+2.48%)
Apr 26, 2018 34.69 34.96 33.65 33.98 29,874,438 -0.66(-1.92%)
Apr 25, 2018 34.27 34.75 34.14 34.65 22,661,442 +0.34(+0.98%)
Apr 24, 2018 35.18 35.18 34.02 34.31 22,367,360 -0.79(-2.24%)
Apr 23, 2018 35.40 35.63 35.03 35.10 14,136,582 -0.41(-1.15%)
Apr 20, 2018 35.76 35.88 35.10 35.51 21,824,772 -0.34(-0.95%)
Apr 19, 2018 37.55 37.55 34.80 35.85 39,098,016 -2.31(-6.05%)
Apr 18, 2018 39.04 39.22 37.58 38.16 26,869,750 -1.54(-3.88%)
Apr 17, 2018 40.02 40.05 39.57 39.70 7,860,404 -0.17(-0.42%)
Apr 16, 2018 39.82 40.06 39.66 39.87 8,277,369 +0.19(+0.47%)
Apr 13, 2018 39.61 39.83 39.37 39.68 6,870,858 +0.34(+0.87%)
Apr 12, 2018 39.85 39.93 39.22 39.34 7,467,017 -0.27(-0.69%)
Apr 11, 2018 39.80 40.15 39.59 39.61 9,941,274 -0.24(-0.59%)
Apr 10, 2018 39.73 39.99 39.52 39.85 10,087,330 +0.60(+1.53%)
Apr 09, 2018 39.64 39.71 39.20 39.25 11,716,688 -0.37(-0.94%)
Apr 06, 2018 40.01 40.21 39.38 39.62 10,406,006 -0.43(-1.07%)
Apr 05, 2018 39.51 40.10 39.11 40.05 12,954,018 +0.74(+1.88%)
Apr 04, 2018 38.64 39.48 38.59 39.31 11,211,728 +0.43(+1.10%)
Apr 03, 2018 37.81 39.07 37.65 38.88 14,243,496 +1.33(+3.55%)
Apr 02, 2018 38.79 38.85 37.51 37.55 12,475,667 -1.12(-2.90%)
Mar 29, 2018 38.67 38.67 38.67 0 -0.08(-0.21%)
Mar 28, 2018 37.94 38.93 37.92 38.75 15,451,528 +1.07(+2.85%)
Mar 27, 2018 37.06 38.12 37.04 37.68 16,335,162 +0.69(+1.88%)
Mar 26, 2018 37.15 37.22 36.67 36.98 11,694,020 +0.20(+0.56%)
Mar 23, 2018 37.64 37.69 36.65 36.78 12,888,719 -0.69(-1.85%)
Mar 22, 2018 37.12 38.09 37.01 37.47 15,775,582 +0.24(+0.65%)
Mar 21, 2018 37.90 38.15 37.12 37.23 16,889,318 -0.94(-2.47%)
Mar 20, 2018 38.90 38.95 38.13 38.17 10,482,972 -0.60(-1.54%)
Mar 19, 2018 39.18 39.33 38.63 38.77 13,214,765 -0.44(-1.12%)
Mar 16, 2018 39.65 39.90 39.13 39.21 21,593,036 -0.38(-0.97%)
Mar 15, 2018 39.50 40.02 39.34 39.59 15,538,947 -0.01(-0.02%)
Mar 14, 2018 40.77 40.89 39.47 39.60 12,795,191 -1.00(-2.46%)
Mar 13, 2018 40.65 40.84 40.37 40.60 11,672,891 +0.22(+0.55%)
Mar 12, 2018 40.38 40.75 40.25 40.38 13,415,605 +0.07(+0.18%)
Mar 09, 2018 40.34 40.39 39.99 40.30 11,037,186 +0.14(+0.34%)
Mar 08, 2018 39.43 40.19 39.36 40.17 10,444,582 +0.83(+2.12%)
Mar 07, 2018 39.23 39.33 13,277,275 -0.43(-1.08%)
Mar 06, 2018 39.52 39.89 39.35 39.76 15,154,313 +0.39(+1.00%)
Mar 05, 2018 38.42 39.44 38.35 39.37 15,841,708 +0.97(+2.53%)
Mar 02, 2018 38.25 38.74 38.13 38.40 24,101,446 +0.07(+0.19%)
Mar 01, 2018 38.52 39.17 38.12 38.33 19,062,418 -0.32(-0.83%)
Feb 28, 2018 39.42 39.62 38.63 38.65 15,000,725 -0.64(-1.64%)
Feb 27, 2018 40.10 40.24 39.22 39.29 14,432,123 -0.88(-2.19%)
Feb 26, 2018 39.78 40.24 39.72 40.17 10,279,412 +0.52(+1.30%)
Feb 23, 2018 39.12 39.68 39.00 39.65 9,174,741 +0.77(+1.97%)
Feb 22, 2018 38.83 38.89 9,168,611 -0.36(-0.92%)
Feb 21, 2018 39.41 39.73 39.17 39.25 11,527,991 -0.16(-0.41%)
Feb 20, 2018 39.97 40.02 39.40 39.41 10,251,785 -0.78(-1.94%)
Feb 16, 2018 40.19 40.19 40.19 0 +0.09(+0.21%)
Feb 15, 2018 40.12 40.20 39.68 40.10 8,725,430 +0.09(+0.21%)
Feb 14, 2018 40.14 40.38 39.86 40.02 9,011,505 -0.28(-0.70%)
Feb 13, 2018 39.90 40.41 39.74 40.30 7,752,865 +0.18(+0.44%)
Feb 12, 2018 39.58 40.40 39.50 40.12 10,967,212 +0.81(+2.06%)
Feb 09, 2018 39.62 39.71 38.57 39.31 17,450,430 -0.01(-0.03%)
Feb 08, 2018 40.92 41.23 39.29 39.32 21,913,102 -1.68(-4.10%)
Feb 07, 2018 40.79 41.88 40.68 41.00 13,602,754 +0.16(+0.39%)
Feb 06, 2018 39.78 40.93 38.96 40.84 26,154,180 -0.21(-0.51%)
Feb 05, 2018 42.02 42.27 40.59 41.05 20,520,216 -1.55(-3.65%)
Feb 02, 2018 42.91 43.38 42.46 42.61 14,093,744 -0.33(-0.76%)
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.