Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.78 28.58 27.22 28.49 34,011,388 +0.05(+0.17%)
Feb 27, 2020 29.53 29.97 28.44 28.44 19,663,960 -1.28(-4.32%)
Feb 26, 2020 29.92 30.42 29.72 29.72 20,253,384 -0.26(-0.87%)
Feb 25, 2020 30.85 31.23 29.86 29.99 17,674,624 -0.92(-2.99%)
Feb 24, 2020 31.96 32.24 30.75 30.91 26,780,736 -1.48(-4.55%)
Feb 21, 2020 32.03 32.62 31.98 32.39 13,274,703 +0.23(+0.72%)
Feb 20, 2020 31.82 32.22 31.71 32.15 7,427,462 +0.30(+0.93%)
Feb 19, 2020 31.93 32.10 31.71 31.86 8,344,274 -0.06(-0.18%)
Feb 18, 2020 31.83 32.13 31.77 31.91 17,052,036 +0.04(+0.11%)
Feb 14, 2020 32.27 32.30 31.69 31.88 12,789,802 -0.34(-1.05%)
Feb 13, 2020 32.05 32.40 31.74 32.22 8,659,823 +0.18(+0.55%)
Feb 12, 2020 32.16 32.22 31.66 32.04 14,923,815 -0.12(-0.37%)
Feb 11, 2020 32.52 32.60 32.08 32.16 13,905,743 -0.44(-1.36%)
Feb 10, 2020 32.57 32.94 32.42 32.60 8,886,273 -0.01(-0.04%)
Feb 07, 2020 32.93 32.94 32.27 32.62 10,115,476 -0.31(-0.94%)
Feb 06, 2020 32.82 33.14 32.76 32.93 12,416,503 +0.27(+0.82%)
Feb 05, 2020 32.83 33.27 32.57 32.66 19,150,494 -0.17(-0.52%)
Feb 04, 2020 33.25 33.33 32.82 32.83 14,347,583 +0.18(+0.56%)
Feb 03, 2020 33.54 33.66 32.60 32.65 14,450,073 -0.90(-2.67%)
Jan 31, 2020 34.05 34.44 33.34 33.54 16,712,230 -0.33(-0.98%)
Jan 30, 2020 34.63 34.69 32.70 33.87 25,099,792 -1.49(-4.21%)
Jan 29, 2020 35.55 35.83 35.34 35.36 8,952,668 -0.04(-0.12%)
Jan 28, 2020 35.07 35.49 34.90 35.41 13,525,765 +0.28(+0.80%)
Jan 27, 2020 35.09 35.34 35.01 35.12 10,505,811 -0.34(-0.96%)
Jan 24, 2020 35.63 35.71 35.30 35.46 14,240,396 -0.22(-0.61%)
Jan 23, 2020 35.86 36.02 35.56 35.68 8,072,965 -0.33(-0.92%)
Jan 22, 2020 36.02 36.32 36.00 36.01 10,341,008 -0.04(-0.12%)
Jan 21, 2020 35.93 36.21 35.65 36.05 14,441,695 +0.05(+0.14%)
Jan 17, 2020 36.10 36.25 35.87 36.01 16,250,568 -0.05(-0.14%)
Jan 16, 2020 36.22 36.32 35.98 36.05 10,143,127 -0.11(-0.31%)
Jan 15, 2020 35.89 36.54 35.83 36.17 9,562,357 +0.27(+0.75%)
Jan 14, 2020 35.77 35.93 35.68 35.90 11,982,061 +0.08(+0.22%)
Jan 13, 2020 35.39 36.08 35.29 35.82 11,019,249 +0.38(+1.08%)
Jan 10, 2020 35.95 36.04 35.43 35.44 8,572,493 -0.25(-0.69%)
Jan 09, 2020 35.50 35.76 35.33 35.69 9,139,056 +0.35(+0.98%)
Jan 08, 2020 35.14 35.48 34.99 35.34 8,484,104 +0.36(+1.03%)
Jan 07, 2020 34.98 35.24 34.81 34.98 9,168,476 -0.18(-0.52%)
Jan 06, 2020 35.02 35.33 34.88 35.17 9,256,607 +0.14(+0.40%)
Jan 03, 2020 34.70 35.25 34.69 35.02 11,124,530 +0.27(+0.77%)
Jan 02, 2020 35.42 35.53 34.62 34.76 12,352,420 -0.47(-1.32%)
Dec 31, 2019 35.14 35.27 35.01 35.22 8,476,136 +0.01(+0.04%)
Dec 30, 2019 35.51 35.62 35.11 35.21 9,481,160 -0.36(-1.01%)
Dec 27, 2019 35.50 35.65 35.37 35.57 10,911,978 +0.00(+0.00%)
Dec 26, 2019 35.50 35.85 35.48 35.57 10,416,476 +0.08(+0.24%)
Dec 24, 2019 35.82 35.85 35.47 35.48 5,220,978 -0.30(-0.85%)
Dec 23, 2019 35.58 35.84 35.49 35.79 11,590,085 +0.29(+0.82%)
Dec 20, 2019 35.72 35.91 35.44 35.49 31,196,554 +0.24(+0.67%)
Dec 19, 2019 35.72 35.79 35.19 35.26 14,226,547 -0.40(-1.11%)
Dec 18, 2019 35.34 35.68 35.25 35.65 11,664,804 +0.37(+1.04%)
Dec 17, 2019 35.09 35.47 35.02 35.29 13,895,817 +0.16(+0.45%)
Dec 16, 2019 35.21 35.38 34.95 35.13 15,544,822 +0.31(+0.88%)
Dec 13, 2019 34.64 34.97 34.64 34.82 8,793,000 +0.16(+0.46%)
Dec 12, 2019 34.88 35.21 34.65 34.66 9,266,945 -0.26(-0.74%)
Dec 11, 2019 34.71 35.06 34.71 34.92 9,240,695 +0.17(+0.50%)
Dec 10, 2019 34.77 34.99 34.55 34.75 8,748,737 -0.33(-0.95%)
Dec 09, 2019 34.97 35.34 34.92 35.08 7,687,633 +0.08(+0.24%)
Dec 06, 2019 34.98 35.24 34.90 35.00 7,410,712 +0.17(+0.48%)
Dec 05, 2019 34.73 34.94 34.48 34.83 10,485,597 +0.04(+0.12%)
Dec 04, 2019 34.63 34.94 34.55 34.79 11,907,156 +0.01(+0.02%)
Dec 03, 2019 35.03 35.22 34.51 34.78 13,702,551 -0.35(-0.99%)
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.