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 29, 2018 36.04 36.10 35.66 35.69 10,507,826 -0.31(-0.87%)
Jun 28, 2018 35.49 36.04 35.42 36.00 10,398,176 +0.82(+2.32%)
Jun 27, 2018 35.30 35.48 34.97 35.18 11,440,141 -0.07(-0.20%)
Jun 26, 2018 35.74 35.89 35.23 35.25 12,133,114 -0.61(-1.70%)
Jun 25, 2018 35.69 35.96 35.56 35.86 10,332,159 +0.03(+0.09%)
Jun 22, 2018 35.69 35.99 35.65 35.83 12,055,287 +0.21(+0.58%)
Jun 21, 2018 35.69 35.75 35.50 35.62 9,841,011 -0.04(-0.11%)
Jun 20, 2018 35.77 35.81 35.48 35.66 12,868,935 -0.03(-0.07%)
Jun 19, 2018 35.49 35.95 35.34 35.69 18,624,962 +0.12(+0.34%)
Jun 18, 2018 36.06 36.06 35.27 35.57 12,128,927 -0.75(-2.06%)
Jun 15, 2018 36.32 35.63 36.31 18,320,312 +0.69(+1.92%)
Jun 14, 2018 35.69 35.78 35.44 35.63 8,915,719 -0.02(-0.05%)
Jun 13, 2018 35.95 35.95 35.40 35.65 14,827,026 -0.28(-0.78%)
Jun 12, 2018 36.16 36.19 35.82 35.93 12,172,317 -0.23(-0.64%)
Jun 11, 2018 35.87 36.29 35.75 36.16 12,521,828 +0.34(+0.94%)
Jun 08, 2018 35.21 35.83 35.19 35.82 11,019,075 +0.63(+1.80%)
Jun 07, 2018 34.93 35.45 34.76 35.19 12,285,327 +0.24(+0.67%)
Jun 06, 2018 34.72 34.95 14,355,465 -0.01(-0.04%)
Jun 05, 2018 34.80 35.02 34.49 34.97 12,470,343 +0.19(+0.55%)
Jun 04, 2018 34.57 34.97 34.46 34.77 9,431,201 +0.19(+0.54%)
Jun 01, 2018 34.70 34.83 34.51 34.59 7,566,169 -0.01(-0.04%)
May 31, 2018 35.01 35.08 34.47 34.60 17,196,642 -0.53(-1.50%)
May 30, 2018 34.71 35.19 34.40 35.13 11,579,116 +0.53(+1.54%)
May 29, 2018 34.30 34.62 34.20 34.59 12,517,625 +0.06(+0.18%)
May 25, 2018 34.53 34.53 34.53 0 -0.16(-0.47%)
May 24, 2018 34.73 34.77 34.54 34.69 11,719,361 +0.01(+0.02%)
May 23, 2018 34.31 34.75 34.23 34.69 10,684,527 +0.42(+1.21%)
May 22, 2018 34.51 34.63 34.23 34.27 12,161,758 -0.27(-0.77%)
May 21, 2018 34.52 34.68 34.43 34.54 10,211,138 +0.06(+0.18%)
May 18, 2018 34.35 34.69 34.17 34.47 13,810,395 +0.16(+0.45%)
May 17, 2018 34.23 34.51 34.14 34.32 18,910,692 +0.26(+0.77%)
May 16, 2018 33.96 34.33 33.84 34.06 15,030,583 +0.22(+0.64%)
May 15, 2018 33.93 34.02 33.46 33.84 15,669,810 -0.31(-0.91%)
May 14, 2018 34.27 34.54 34.11 34.15 15,076,177 -0.11(-0.31%)
May 11, 2018 34.68 34.96 34.18 34.26 17,536,502 -0.53(-1.52%)
May 10, 2018 34.76 35.13 34.75 34.79 8,000,309 +0.07(+0.21%)
May 09, 2018 34.38 35.05 34.24 34.71 9,639,084 +0.40(+1.18%)
May 08, 2018 34.44 34.45 33.97 34.31 12,389,538 -0.27(-0.79%)
May 07, 2018 34.92 35.00 34.50 34.58 8,536,059 -0.34(-0.98%)
May 04, 2018 34.85 35.24 34.85 34.92 10,731,625 -0.06(-0.18%)
May 03, 2018 34.58 35.25 34.52 34.98 11,746,355 +0.42(+1.20%)
May 02, 2018 34.85 35.03 34.40 34.57 13,724,545 -0.21(-0.61%)
May 01, 2018 34.59 34.83 34.48 34.78 9,740,994 -0.05(-0.14%)
Apr 30, 2018 35.23 35.24 34.78 34.83 19,712,812 -0.01(-0.04%)
Apr 27, 2018 33.95 34.94 33.95 34.84 16,703,885 +0.84(+2.48%)
Apr 26, 2018 34.70 34.97 33.66 34.00 29,863,012 -0.66(-1.92%)
Apr 25, 2018 34.28 34.76 34.15 34.66 22,652,776 +0.34(+0.98%)
Apr 24, 2018 35.19 35.19 34.03 34.33 22,358,806 -0.79(-2.24%)
Apr 23, 2018 35.41 35.65 35.05 35.11 14,131,175 -0.41(-1.15%)
Apr 20, 2018 35.77 35.89 35.11 35.52 21,816,426 -0.34(-0.95%)
Apr 19, 2018 37.56 37.56 34.81 35.87 39,083,064 -2.31(-6.05%)
Apr 18, 2018 39.06 39.23 37.60 38.17 26,859,474 -1.54(-3.88%)
Apr 17, 2018 40.03 40.07 39.58 39.71 7,857,398 -0.17(-0.42%)
Apr 16, 2018 39.84 40.08 39.68 39.88 8,274,204 +0.19(+0.47%)
Apr 13, 2018 39.63 39.84 39.38 39.70 6,868,230 +0.34(+0.87%)
Apr 12, 2018 39.86 39.95 39.24 39.35 7,464,161 -0.27(-0.69%)
Apr 11, 2018 39.82 40.16 39.60 39.63 9,937,472 -0.24(-0.59%)
Apr 10, 2018 39.74 40.01 39.54 39.86 10,083,472 +0.60(+1.53%)
Apr 09, 2018 39.66 39.73 39.22 39.26 11,712,206 -0.37(-0.94%)
Apr 06, 2018 40.02 40.23 39.39 39.63 10,402,026 -0.43(-1.07%)
Apr 05, 2018 39.52 40.11 39.12 40.06 12,949,064 +0.74(+1.88%)
Apr 04, 2018 38.65 39.50 38.61 39.32 11,207,440 +0.43(+1.10%)
Apr 03, 2018 37.83 39.08 37.67 38.89 14,238,048 +1.33(+3.55%)
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.