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 (%)
Jun 30, 2017 44.98 45.07 44.79 44.85 8,564,688 +0.04(+0.09%)
Jun 29, 2017 45.49 45.63 44.64 44.81 9,078,949 -0.87(-1.90%)
Jun 28, 2017 45.62 45.81 45.46 45.67 5,608,905 +0.28(+0.61%)
Jun 27, 2017 45.99 46.04 45.28 45.40 9,112,826 -0.69(-1.50%)
Jun 26, 2017 46.10 46.37 46.02 46.09 6,590,778 +0.02(+0.05%)
Jun 23, 2017 46.01 46.33 46.01 46.07 6,437,101 +0.01(+0.01%)
Jun 22, 2017 46.36 46.36 46.01 46.06 7,027,174 -0.33(-0.71%)
Jun 21, 2017 46.61 46.75 46.28 46.39 7,297,682 -0.18(-0.39%)
Jun 20, 2017 46.75 46.85 46.55 46.57 6,078,587 -0.23(-0.49%)
Jun 19, 2017 46.60 46.84 46.49 46.80 7,658,575 +0.26(+0.56%)
Jun 16, 2017 46.17 46.55 45.96 46.54 16,245,839 +0.52(+1.14%)
Jun 15, 2017 45.54 46.06 45.37 46.02 7,882,164 +0.40(+0.87%)
Jun 14, 2017 45.37 45.77 45.22 45.62 10,339,832 +0.48(+1.07%)
Jun 13, 2017 45.00 45.16 44.85 45.14 8,628,556 +0.10(+0.21%)
Jun 12, 2017 45.08 45.13 44.80 45.04 9,962,380 -0.04(-0.08%)
Jun 09, 2017 44.84 45.14 44.80 45.08 9,437,528 +0.15(+0.33%)
Jun 08, 2017 45.20 44.70 44.93 9,128,140 -0.24(-0.53%)
Jun 07, 2017 44.92 45.37 44.91 45.17 8,402,794 +0.20(+0.45%)
Jun 06, 2017 44.73 45.00 44.63 44.96 9,674,692 +0.13(+0.28%)
Jun 05, 2017 44.89 44.96 44.71 44.84 10,294,131 -0.04(-0.08%)
Jun 02, 2017 45.00 45.05 44.68 44.87 13,239,644 -0.17(-0.37%)
Jun 01, 2017 44.85 45.04 44.56 45.04 11,434,998 -0.02(-0.05%)
May 31, 2017 44.95 45.07 44.51 45.07 30,986,024 +0.22(+0.49%)
May 30, 2017 44.54 44.92 44.40 44.84 10,168,749 +0.39(+0.89%)
May 26, 2017 44.25 44.49 44.15 44.45 9,510,051 +0.16(+0.36%)
May 25, 2017 43.63 44.58 43.60 44.29 12,596,930 +0.77(+1.77%)
May 24, 2017 43.26 43.59 43.06 43.52 8,084,055 +0.43(+1.00%)
May 23, 2017 43.06 43.44 43.03 43.09 10,868,952 +0.05(+0.13%)
May 22, 2017 42.41 43.08 42.41 43.03 13,348,192 +0.68(+1.61%)
May 19, 2017 42.10 42.49 42.08 42.35 9,140,031 +0.21(+0.51%)
May 18, 2017 42.19 42.32 41.97 42.14 8,959,766 -0.01(-0.01%)
May 17, 2017 42.38 42.55 42.13 42.14 8,895,330 -0.24(-0.56%)
May 16, 2017 42.29 42.69 42.29 42.38 7,088,147 +0.17(+0.40%)
May 15, 2017 42.04 42.29 41.88 42.22 8,288,930 +0.01(+0.03%)
May 12, 2017 42.07 42.34 42.07 42.20 5,693,962 +0.10(+0.24%)
May 11, 2017 41.86 42.14 41.81 42.10 6,818,638 +0.10(+0.24%)
May 10, 2017 41.98 42.09 41.83 42.00 8,714,545 +0.01(+0.03%)
May 09, 2017 42.32 42.37 41.79 41.99 8,655,918 -0.25(-0.59%)
May 08, 2017 42.31 42.46 42.20 42.24 7,458,143 -0.13(-0.30%)
May 05, 2017 42.14 42.38 42.08 42.37 7,532,310 +0.36(+0.87%)
May 04, 2017 42.10 42.34 41.99 42.00 10,561,933 +0.05(+0.13%)
May 03, 2017 42.23 42.37 41.89 41.95 9,825,514 -0.36(-0.86%)
May 02, 2017 41.85 42.77 41.76 42.31 14,199,145 +0.02(+0.04%)
May 01, 2017 42.86 42.89 42.29 42.29 10,681,224 -0.59(-1.37%)
Apr 28, 2017 42.65 42.89 42.51 42.88 6,846,599 +0.15(+0.35%)
Apr 27, 2017 42.71 42.85 42.60 42.73 8,131,265 +0.01(+0.03%)
Apr 26, 2017 43.25 43.25 42.69 42.72 12,517,979 -0.55(-1.27%)
Apr 25, 2017 43.33 43.35 43.20 43.27 11,296,247 -0.07(-0.17%)
Apr 24, 2017 42.94 43.42 42.88 43.34 9,358,111 +0.65(+1.51%)
Apr 21, 2017 42.62 43.00 42.62 42.69 11,408,195 +0.04(+0.08%)
Apr 20, 2017 42.75 42.83 42.55 42.66 9,603,334 -0.42(-0.97%)
Apr 19, 2017 43.18 43.28 43.03 43.08 5,648,618 -0.14(-0.32%)
Apr 18, 2017 43.19 43.46 43.16 43.21 8,387,563 +0.02(+0.04%)
Apr 17, 2017 42.61 43.21 42.61 43.20 8,004,770 +0.60(+1.42%)
Apr 13, 2017 42.97 43.00 42.58 42.59 8,571,904 -0.51(-1.19%)
Apr 12, 2017 43.16 43.19 42.96 43.11 8,590,178 +0.05(+0.11%)
Apr 11, 2017 42.88 43.19 42.88 43.06 7,487,450 +0.19(+0.45%)
Apr 10, 2017 43.00 43.03 42.78 42.87 9,335,576 +0.03(+0.07%)
Apr 07, 2017 42.70 43.13 42.70 42.84 7,250,389 +0.17(+0.41%)
Apr 06, 2017 42.95 42.95 42.54 42.66 10,711,747 -0.30(-0.71%)
Apr 05, 2017 43.17 43.20 42.86 42.97 11,872,598 -0.01(-0.03%)
Apr 04, 2017 42.84 42.99 42.70 42.98 8,735,780 +0.20(+0.46%)
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.