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 (%)
Aug 31, 2018 36.77 36.77 36.77 0 -0.10(-0.27%)
Aug 30, 2018 36.65 36.99 36.65 36.87 6,208,784 +0.16(+0.45%)
Aug 29, 2018 36.75 36.92 36.65 36.71 6,199,424 -0.02(-0.05%)
Aug 28, 2018 37.07 37.14 36.63 36.73 9,057,713 -0.35(-0.95%)
Aug 27, 2018 36.95 37.27 36.89 37.08 9,712,705 +0.14(+0.39%)
Aug 24, 2018 37.23 37.31 36.79 36.94 12,261,533 -0.65(-1.74%)
Aug 23, 2018 37.26 37.66 37.24 37.59 6,583,830 +0.31(+0.84%)
Aug 22, 2018 37.75 37.85 37.27 37.28 7,289,707 -0.38(-1.02%)
Aug 21, 2018 38.29 38.29 37.44 37.66 13,344,943 -0.67(-1.74%)
Aug 20, 2018 38.33 38.52 38.16 38.32 7,143,603 -0.01(-0.02%)
Aug 17, 2018 38.28 38.53 38.20 38.33 8,654,320 +0.11(+0.28%)
Aug 16, 2018 37.94 38.33 37.87 38.22 11,405,100 +0.41(+1.08%)
Aug 15, 2018 37.12 37.89 37.09 37.82 10,971,161 +0.61(+1.64%)
Aug 14, 2018 37.15 37.49 37.02 37.21 6,411,528 +0.14(+0.39%)
Aug 13, 2018 37.10 37.26 36.89 37.06 9,488,546 -0.04(-0.12%)
Aug 10, 2018 37.21 37.36 36.99 37.11 6,818,010 -0.11(-0.29%)
Aug 09, 2018 36.77 37.28 36.75 37.21 7,394,726 +0.38(+1.04%)
Aug 08, 2018 37.30 37.42 36.76 36.83 8,437,866 -0.60(-1.60%)
Aug 07, 2018 37.73 37.78 37.29 37.43 9,010,121 -0.41(-1.08%)
Aug 06, 2018 37.48 37.86 37.39 37.83 11,040,421 +0.30(+0.80%)
Aug 03, 2018 37.00 37.70 36.97 37.53 10,092,304 +0.57(+1.53%)
Aug 02, 2018 36.53 37.10 36.47 36.97 10,145,703 +0.47(+1.29%)
Aug 01, 2018 36.77 36.85 36.46 36.50 12,843,813 -0.38(-1.02%)
Jul 31, 2018 36.90 37.14 36.74 36.87 18,713,522 +0.14(+0.39%)
Jul 30, 2018 36.28 36.94 36.28 36.73 10,233,863 +0.35(+0.95%)
Jul 27, 2018 35.42 36.55 35.24 36.38 19,447,792 +1.13(+3.21%)
Jul 26, 2018 35.40 36.18 35.05 35.25 16,557,021 -1.10(-3.03%)
Jul 25, 2018 36.48 36.72 36.15 36.35 12,972,302 -0.09(-0.24%)
Jul 24, 2018 36.63 36.08 36.44 12,138,121 +0.25(+0.69%)
Jul 23, 2018 36.18 36.30 35.86 36.19 7,525,704 -0.03(-0.09%)
Jul 20, 2018 35.67 36.36 35.67 36.22 10,412,954 +0.44(+1.23%)
Jul 19, 2018 35.61 35.84 34.67 35.78 14,642,830 -0.31(-0.85%)
Jul 18, 2018 35.92 36.32 35.87 36.09 8,062,359 +0.05(+0.14%)
Jul 17, 2018 35.91 36.28 35.87 36.04 12,750,341 +0.13(+0.37%)
Jul 16, 2018 36.66 36.72 35.80 35.91 11,191,048 -0.85(-2.32%)
Jul 13, 2018 36.48 36.90 36.46 36.76 8,638,396 +0.31(+0.84%)
Jul 12, 2018 36.96 37.04 36.36 36.45 8,401,782 -0.43(-1.16%)
Jul 11, 2018 36.88 12,246,206 -0.04(-0.12%)
Jul 10, 2018 36.74 36.94 36.50 36.92 15,529,136 +0.47(+1.28%)
Jul 09, 2018 36.63 36.67 36.21 36.46 12,469,092 -0.17(-0.46%)
Jul 06, 2018 36.29 36.80 36.22 36.63 13,877,236 +0.41(+1.15%)
Jul 05, 2018 35.47 36.22 35.41 36.21 10,688,709 +0.74(+2.07%)
Jul 03, 2018 35.48 35.48 35.48 0 +0.37(+1.06%)
Jul 02, 2018 35.44 35.64 34.84 35.11 10,271,189 -0.58(-1.62%)
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%)
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.