Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.79 41.03 40.36 40.73 9,139,806 -0.10(-0.24%)
Feb 27, 2023 41.48 41.58 40.76 40.83 10,448,882 -0.55(-1.34%)
Feb 24, 2023 41.45 41.57 41.19 41.38 6,503,410 -0.30(-0.72%)
Feb 23, 2023 41.40 41.84 41.30 41.68 7,163,894 +0.32(+0.78%)
Feb 22, 2023 41.58 42.08 41.26 41.35 7,874,971 -0.26(-0.63%)
Feb 21, 2023 42.10 42.17 41.04 41.62 9,387,071 -0.55(-1.31%)
Feb 17, 2023 41.67 42.20 41.46 42.17 8,920,507 +0.59(+1.41%)
Feb 16, 2023 41.58 41.79 41.27 41.58 6,179,957 -0.22(-0.52%)
Feb 15, 2023 41.39 41.81 41.39 41.80 5,578,219 +0.21(+0.51%)
Feb 14, 2023 41.98 42.00 41.48 41.59 7,292,936 -0.39(-0.92%)
Feb 13, 2023 41.60 42.03 41.51 41.98 6,119,721 +0.54(+1.29%)
Feb 10, 2023 40.79 41.49 40.69 41.44 7,864,731 +0.80(+1.96%)
Feb 09, 2023 40.89 40.98 40.40 40.64 6,655,626 -0.15(-0.37%)
Feb 08, 2023 40.64 40.84 40.56 40.79 6,538,421 -0.05(-0.13%)
Feb 07, 2023 40.96 41.06 40.57 40.84 7,885,592 -0.35(-0.85%)
Feb 06, 2023 41.24 41.43 41.10 41.19 6,735,658 +0.04(+0.11%)
Feb 03, 2023 41.23 41.29 40.73 41.15 11,679,981 -0.05(-0.13%)
Feb 02, 2023 41.55 41.68 40.90 41.20 11,308,293 -0.50(-1.20%)
Feb 01, 2023 40.40 41.83 39.92 41.70 16,782,480 +2.19(+5.55%)
Jan 31, 2023 39.17 39.52 38.91 39.51 8,641,525 +0.47(+1.21%)
Jan 30, 2023 38.77 39.33 38.73 39.04 7,829,331 +0.32(+0.82%)
Jan 27, 2023 38.92 39.08 38.64 38.72 10,541,322 -0.13(-0.34%)
Jan 26, 2023 39.27 39.30 38.70 38.85 10,768,687 -0.56(-1.42%)
Jan 25, 2023 39.26 41.22 38.95 39.41 9,157,416 +0.13(+0.34%)
Jan 24, 2023 45.24 45.24 33.40 39.28 5,686,940 -0.03(-0.07%)
Jan 23, 2023 39.50 39.77 39.26 39.31 8,621,136 -0.11(-0.29%)
Jan 20, 2023 39.17 39.48 38.97 39.42 9,577,401 +0.35(+0.90%)
Jan 19, 2023 38.74 39.42 38.70 39.07 9,225,528 +0.46(+1.20%)
Jan 18, 2023 39.61 39.65 38.06 38.61 15,152,178 -1.01(-2.55%)
Jan 17, 2023 40.15 40.39 39.50 39.62 8,220,913 -0.40(-1.01%)
Jan 13, 2023 39.75 40.05 39.60 40.02 7,162,998 +0.19(+0.48%)
Jan 12, 2023 40.26 40.29 39.78 39.83 6,464,220 -0.37(-0.92%)
Jan 11, 2023 40.51 40.74 39.89 40.19 7,682,518 -0.15(-0.37%)
Jan 10, 2023 40.70 40.83 40.21 40.34 7,930,513 +0.01(+0.02%)
Jan 09, 2023 40.75 40.88 40.29 40.33 7,841,216 -0.41(-1.01%)
Jan 06, 2023 40.32 41.00 40.21 40.75 8,015,444 +0.95(+2.38%)
Jan 05, 2023 39.77 39.91 39.47 39.80 8,718,835 -0.04(-0.09%)
Jan 04, 2023 39.84 40.26 39.64 39.83 9,013,493 -0.10(-0.24%)
Jan 03, 2023 40.12 40.24 39.70 39.93 5,841,091 -0.17(-0.42%)
Dec 30, 2022 40.23 40.34 39.84 40.10 5,728,631 -0.14(-0.35%)
Dec 29, 2022 40.26 40.49 40.15 40.24 4,867,385 +0.02(+0.04%)
Dec 28, 2022 40.91 41.05 40.21 40.22 6,664,799 -0.55(-1.36%)
Dec 27, 2022 40.66 40.83 40.53 40.77 9,067,759 +0.21(+0.52%)
Dec 23, 2022 40.16 40.56 39.92 40.56 7,705,818 +0.40(+1.00%)
Dec 22, 2022 39.97 40.17 39.67 40.16 7,648,842 +0.17(+0.42%)
Dec 21, 2022 40.01 40.14 39.83 39.99 9,542,606 +0.08(+0.20%)
Dec 20, 2022 40.01 40.05 39.60 39.91 9,734,155 +0.05(+0.13%)
Dec 19, 2022 40.09 40.37 39.49 39.86 9,175,384 -0.15(-0.39%)
Dec 16, 2022 40.25 40.27 39.46 40.02 17,669,142 -0.34(-0.83%)
Dec 15, 2022 40.39 40.51 39.80 40.35 9,331,105 -0.15(-0.38%)
Dec 14, 2022 40.43 40.84 40.19 40.51 10,048,201 +0.28(+0.68%)
Dec 13, 2022 40.56 40.61 40.15 40.23 16,385,786 -0.13(-0.32%)
Dec 12, 2022 40.26 40.39 39.81 40.36 6,429,760 +0.21(+0.54%)
Dec 09, 2022 40.21 40.37 40.09 40.15 7,194,990 -0.13(-0.32%)
Dec 08, 2022 39.85 40.38 39.71 40.27 6,806,773 +0.42(+1.06%)
Dec 07, 2022 39.92 40.02 39.66 39.85 7,198,877 +0.14(+0.35%)
Dec 06, 2022 40.55 40.73 39.49 39.72 8,983,056 -0.84(-2.08%)
Dec 05, 2022 40.45 41.17 40.42 40.56 8,669,598 -0.38(-0.92%)
Dec 02, 2022 40.20 40.96 40.20 40.94 8,905,158 +0.53(+1.32%)
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.