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 (%)
Jun 30, 2020 28.34 28.59 28.18 28.46 9,411,987 +0.01(+0.05%)
Jun 29, 2020 27.96 28.51 27.88 28.45 8,163,857 +0.75(+2.72%)
Jun 26, 2020 28.74 28.77 27.62 27.69 13,368,123 -1.07(-3.71%)
Jun 25, 2020 28.58 28.82 28.26 28.76 8,248,877 +0.17(+0.58%)
Jun 24, 2020 29.00 29.00 28.45 28.59 9,909,966 -0.66(-2.26%)
Jun 23, 2020 29.26 29.61 29.17 29.25 8,358,747 +0.21(+0.72%)
Jun 22, 2020 29.44 29.50 28.93 29.04 9,316,918 -0.46(-1.57%)
Jun 19, 2020 30.44 30.44 29.41 29.50 27,576,142 -0.57(-1.88%)
Jun 18, 2020 29.36 30.10 29.34 30.07 9,912,793 +0.44(+1.49%)
Jun 17, 2020 29.86 30.05 29.55 29.63 10,972,331 -0.17(-0.56%)
Jun 16, 2020 29.88 30.17 29.41 29.79 13,148,930 +0.57(+1.94%)
Jun 15, 2020 27.90 29.24 27.80 29.23 16,466,651 +0.86(+3.02%)
Jun 12, 2020 28.58 28.59 27.71 28.37 17,298,668 +0.49(+1.77%)
Jun 11, 2020 28.99 29.12 27.87 27.88 19,006,318 -1.80(-6.05%)
Jun 10, 2020 30.02 30.09 29.66 29.68 13,798,718 -0.26(-0.85%)
Jun 09, 2020 30.12 30.29 29.77 29.93 16,773,500 -0.46(-1.52%)
Jun 08, 2020 29.97 30.62 29.76 30.39 14,809,629 +0.65(+2.20%)
Jun 05, 2020 29.45 30.14 29.28 29.74 15,186,405 +0.84(+2.90%)
Jun 04, 2020 28.38 28.91 28.14 28.90 11,050,598 +0.37(+1.29%)
Jun 03, 2020 28.38 28.70 28.21 28.53 11,863,596 +0.39(+1.39%)
Jun 02, 2020 27.95 28.18 27.85 28.14 12,616,040 +0.34(+1.23%)
Jun 01, 2020 27.74 28.21 27.73 27.80 9,265,937 +0.09(+0.33%)
May 29, 2020 27.38 27.84 27.11 27.71 26,700,684 +0.17(+0.62%)
May 28, 2020 28.20 28.20 27.52 27.54 16,992,226 -0.17(-0.61%)
May 27, 2020 27.72 28.03 27.62 27.71 13,388,340 +0.55(+2.01%)
May 26, 2020 27.28 27.55 27.06 27.16 13,521,787 +0.39(+1.46%)
May 22, 2020 26.61 26.79 26.42 26.77 9,784,966 +0.13(+0.51%)
May 21, 2020 26.75 27.04 26.41 26.64 14,390,429 -0.16(-0.61%)
May 20, 2020 26.50 26.82 26.32 26.80 14,529,047 +0.46(+1.75%)
May 19, 2020 26.62 26.74 26.33 26.34 14,106,832 -0.34(-1.28%)
May 18, 2020 26.73 26.88 26.49 26.68 13,853,456 +0.72(+2.76%)
May 15, 2020 25.84 26.08 25.53 25.96 17,708,712 +0.24(+0.94%)
May 14, 2020 25.44 25.81 25.23 25.72 12,864,095 -0.07(-0.27%)
May 13, 2020 25.56 26.09 25.27 25.79 18,518,724 +0.19(+0.75%)
May 12, 2020 26.04 26.36 25.59 25.60 17,030,340 -0.24(-0.93%)
May 11, 2020 25.57 26.04 25.45 25.84 11,633,613 -0.23(-0.87%)
May 08, 2020 25.28 26.18 25.15 26.07 11,914,228 +1.16(+4.67%)
May 07, 2020 25.70 25.72 24.85 24.91 25,166,814 -0.45(-1.76%)
May 06, 2020 26.32 26.35 24.93 25.35 21,425,044 -0.76(-2.91%)
May 05, 2020 27.16 27.25 26.06 26.11 13,512,249 -0.86(-3.18%)
May 04, 2020 26.96 27.16 26.66 26.97 12,933,342 +0.07(+0.26%)
May 01, 2020 27.70 28.64 26.73 26.90 16,580,735 -0.95(-3.41%)
Apr 30, 2020 30.05 30.06 27.70 27.85 19,487,332 -0.87(-3.01%)
Apr 29, 2020 29.09 29.28 28.72 28.72 10,356,996 -0.17(-0.59%)
Apr 28, 2020 28.89 29.42 28.79 28.89 10,003,691 +0.68(+2.42%)
Apr 27, 2020 28.11 28.53 27.84 28.21 8,549,503 +0.23(+0.84%)
Apr 24, 2020 27.50 28.08 27.45 27.97 12,381,118 +0.69(+2.52%)
Apr 23, 2020 26.97 27.56 26.91 27.28 10,121,843 +0.45(+1.69%)
Apr 22, 2020 27.28 27.30 26.57 26.83 15,770,850 +0.04(+0.13%)
Apr 21, 2020 26.96 27.55 26.61 26.79 21,261,010 -0.93(-3.35%)
Apr 20, 2020 28.56 28.67 27.46 27.72 18,643,052 -1.26(-4.36%)
Apr 17, 2020 29.09 29.77 28.83 28.99 14,734,313 +0.32(+1.11%)
Apr 16, 2020 29.16 29.32 28.50 28.67 10,465,315 -0.36(-1.25%)
Apr 15, 2020 29.16 29.25 28.53 29.03 10,449,958 -0.86(-2.87%)
Apr 14, 2020 29.09 30.07 29.02 29.89 12,016,153 +1.19(+4.15%)
Apr 13, 2020 28.92 29.05 28.19 28.70 11,907,638 -0.33(-1.15%)
Apr 09, 2020 28.48 29.48 28.48 29.03 12,590,112 +0.55(+1.94%)
Apr 08, 2020 27.60 28.92 27.40 28.48 16,527,064 +1.17(+4.29%)
Apr 07, 2020 27.12 28.31 26.69 27.30 16,941,158 +0.85(+3.22%)
Apr 06, 2020 27.33 27.58 26.28 26.45 20,382,500 -0.09(-0.35%)
Apr 03, 2020 25.98 26.75 25.65 26.55 14,568,865 +0.84(+3.29%)
Apr 02, 2020 25.64 25.94 25.08 25.70 20,284,498 -0.99(-3.70%)
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.