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 (%)
Jul 31, 2023 41.42 41.71 41.35 41.54 9,478,092 -0.06(-0.15%)
Jul 28, 2023 41.79 41.93 41.55 41.61 6,457,374 -0.10(-0.24%)
Jul 27, 2023 41.76 42.02 41.68 41.71 4,976,053 +0.04(+0.09%)
Jul 26, 2023 41.56 41.93 41.47 41.67 5,394,219 +0.09(+0.22%)
Jul 25, 2023 41.62 41.71 41.30 41.58 7,067,721 -0.13(-0.31%)
Jul 24, 2023 41.68 41.96 41.68 41.71 5,464,580 +0.00(+0.00%)
Jul 21, 2023 41.77 41.81 41.48 41.71 7,003,993 -0.05(-0.13%)
Jul 20, 2023 41.79 41.93 41.65 41.76 7,235,363 +0.26(+0.62%)
Jul 19, 2023 41.71 41.83 41.48 41.51 6,668,303 -0.01(-0.02%)
Jul 18, 2023 41.53 41.80 41.38 41.52 5,828,990 +0.01(+0.02%)
Jul 17, 2023 41.45 41.61 41.34 41.51 4,901,978 -0.10(-0.24%)
Jul 14, 2023 41.77 41.78 41.48 41.61 5,314,144 -0.08(-0.20%)
Jul 13, 2023 41.67 41.83 41.37 41.69 6,474,585 -0.10(-0.24%)
Jul 12, 2023 41.84 42.04 41.68 41.79 5,816,881 +0.05(+0.11%)
Jul 11, 2023 41.11 41.79 41.11 41.75 7,913,053 +0.63(+1.54%)
Jul 10, 2023 42.26 42.31 40.87 41.11 12,764,173 -0.94(-2.24%)
Jul 07, 2023 42.17 42.35 42.00 42.06 9,178,944 -0.10(-0.24%)
Jul 06, 2023 41.98 42.39 41.80 42.16 9,821,787 +0.10(+0.24%)
Jul 05, 2023 41.76 42.11 41.59 42.06 9,697,518 +0.05(+0.13%)
Jul 03, 2023 41.33 42.00 41.16 42.00 6,717,256 +0.57(+1.37%)
Jun 30, 2023 41.22 41.53 41.14 41.43 9,890,878 +0.30(+0.73%)
Jun 29, 2023 40.63 41.14 40.54 41.13 6,975,360 +0.43(+1.06%)
Jun 28, 2023 40.39 40.71 40.08 40.70 7,937,842 +0.15(+0.36%)
Jun 27, 2023 40.39 40.59 40.23 40.56 6,901,960 +0.07(+0.18%)
Jun 26, 2023 39.79 40.51 39.72 40.48 9,837,852 +0.77(+1.93%)
Jun 23, 2023 40.13 40.33 39.64 39.71 9,780,132 -0.31(-0.78%)
Jun 22, 2023 40.34 40.43 39.96 40.03 5,492,688 -0.17(-0.43%)
Jun 21, 2023 39.76 40.30 39.69 40.20 7,475,199 +0.44(+1.10%)
Jun 20, 2023 40.27 40.32 39.76 39.76 8,786,848 -0.55(-1.36%)
Jun 16, 2023 40.45 40.49 40.17 40.31 14,937,920 -0.07(-0.18%)
Jun 15, 2023 40.35 40.52 40.27 40.38 9,274,101 -1.39(-3.33%)
May 08, 2023 41.85 41.96 41.70 41.77 4,947,699 -0.07(-0.17%)
May 05, 2023 41.37 42.00 41.31 41.84 6,652,857 +0.50(+1.21%)
May 04, 2023 41.58 41.69 40.84 41.34 8,191,221 -0.36(-0.86%)
May 03, 2023 42.34 42.45 41.68 41.70 7,291,167 -0.58(-1.38%)
May 02, 2023 42.75 42.76 41.70 42.28 8,485,538 -0.54(-1.26%)
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.