Skip to main content

Altria Group (NY: MO )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 40.04 40.40 39.78 40.39 8,453,184 +0.48(+1.21%)
Jan 30, 2023 39.64 40.21 39.60 39.91 7,658,692 +0.32(+0.82%)
Jan 27, 2023 39.79 39.95 39.50 39.58 10,311,575 -0.13(-0.34%)
Jan 26, 2023 40.15 40.18 39.57 39.72 10,533,985 -0.57(-1.42%)
Jan 25, 2023 40.13 42.14 39.82 40.29 8,957,831 +0.13(+0.33%)
Jan 24, 2023 46.25 46.25 34.15 40.16 5,562,994 -0.03(-0.07%)
Jan 23, 2023 40.38 40.66 40.14 40.18 8,433,239 -0.12(-0.29%)
Jan 20, 2023 40.04 40.36 39.84 40.30 9,368,663 +0.36(+0.90%)
Jan 19, 2023 39.60 40.30 39.57 39.94 9,024,478 +0.48(+1.20%)
Jan 18, 2023 40.49 40.53 38.91 39.47 14,821,938 -1.03(-2.55%)
Jan 17, 2023 41.05 41.29 40.38 40.50 8,041,739 -0.41(-1.01%)
Jan 13, 2023 40.63 40.94 40.48 40.91 7,006,881 +0.20(+0.48%)
Jan 12, 2023 41.16 41.19 40.67 40.71 6,323,334 -0.38(-0.92%)
Jan 11, 2023 41.41 41.65 40.78 41.09 7,515,079 -0.15(-0.37%)
Jan 10, 2023 41.61 41.74 41.11 41.24 7,757,908 +0.01(+0.02%)
Jan 09, 2023 41.65 41.79 41.19 41.23 7,670,318 -0.42(-1.01%)
Jan 06, 2023 41.22 41.91 41.11 41.65 7,840,748 +0.97(+2.38%)
Jan 05, 2023 40.66 40.80 40.35 40.69 8,528,809 -0.04(-0.09%)
Jan 04, 2023 40.73 41.15 40.52 40.72 8,817,045 -0.10(-0.24%)
Jan 03, 2023 41.01 41.14 40.58 40.82 5,713,785 -0.17(-0.42%)
Dec 30, 2022 41.13 41.24 40.73 40.99 5,603,776 -0.14(-0.35%)
Dec 29, 2022 41.16 41.39 41.05 41.13 4,761,301 +0.02(+0.04%)
Dec 28, 2022 41.83 41.96 41.11 41.12 6,519,541 -0.56(-1.36%)
Dec 27, 2022 41.57 41.74 41.43 41.68 8,870,128 +0.22(+0.52%)
Dec 23, 2022 41.05 41.47 40.81 41.47 7,537,871 +0.41(+1.00%)
Dec 22, 2022 40.87 41.06 40.56 41.05 7,482,136 +0.17(+0.42%)
Dec 21, 2022 40.90 41.04 40.71 40.88 9,334,626 +0.08(+0.20%)
Dec 20, 2022 40.90 40.94 40.49 40.80 9,522,000 +0.05(+0.13%)
Dec 19, 2022 40.99 41.27 40.37 40.75 8,975,407 -0.16(-0.39%)
Dec 16, 2022 41.15 41.16 40.34 40.91 17,284,044 -0.34(-0.83%)
Dec 15, 2022 41.29 41.41 40.69 41.25 9,127,735 -0.16(-0.38%)
Dec 14, 2022 41.33 41.75 41.08 41.41 9,829,201 +0.28(+0.68%)
Dec 13, 2022 41.46 41.51 41.04 41.13 16,028,660 -0.13(-0.32%)
Dec 12, 2022 41.15 41.29 40.70 41.26 6,289,624 +0.22(+0.54%)
Dec 09, 2022 41.10 41.27 40.98 41.04 7,038,176 -0.13(-0.32%)
Dec 08, 2022 40.74 41.28 40.59 41.17 6,658,420 +0.43(+1.06%)
Dec 07, 2022 40.81 40.91 40.54 40.74 7,041,979 +0.14(+0.35%)
Dec 06, 2022 41.45 41.64 40.37 40.60 8,787,271 -0.86(-2.08%)
Dec 05, 2022 41.35 42.09 41.32 41.46 8,480,645 -0.39(-0.92%)
Dec 02, 2022 41.09 41.87 41.09 41.85 8,711,070 +0.54(+1.32%)
Dec 01, 2022 41.05 41.44 40.90 41.30 10,373,322 +0.38(+0.92%)
Nov 30, 2022 40.28 40.93 39.70 40.93 12,868,608 +0.67(+1.66%)
Nov 29, 2022 39.77 40.28 39.67 40.26 7,849,309 +0.59(+1.48%)
Nov 28, 2022 39.31 39.85 39.29 39.67 7,694,082 +0.36(+0.92%)
Nov 25, 2022 39.54 39.67 39.23 39.31 3,112,642 -0.25(-0.62%)
Nov 23, 2022 39.72 39.81 39.21 39.56 5,909,812 -0.12(-0.31%)
Nov 22, 2022 39.54 39.74 39.38 39.68 6,907,011 +0.32(+0.80%)
Nov 21, 2022 39.04 39.39 38.72 39.36 8,700,258 +0.53(+1.36%)
Nov 18, 2022 38.68 38.92 38.45 38.83 10,972,901 +0.47(+1.21%)
Nov 17, 2022 38.15 38.43 38.04 38.37 8,916,355 +0.08(+0.21%)
Nov 16, 2022 38.45 38.53 37.97 38.29 11,258,205 -0.07(-0.18%)
Nov 15, 2022 38.97 39.12 37.94 38.36 10,535,813 -0.26(-0.68%)
Nov 14, 2022 39.16 39.43 38.62 38.62 9,271,158 -0.37(-0.95%)
Nov 11, 2022 38.69 39.06 38.01 38.99 11,177,300 +0.14(+0.36%)
Nov 10, 2022 39.56 39.74 38.42 38.85 14,032,963 -0.87(-2.19%)
Nov 09, 2022 40.26 40.28 39.64 39.72 6,089,560 -0.61(-1.50%)
Nov 08, 2022 40.36 40.54 39.85 40.33 7,837,560 +0.02(+0.04%)
Nov 07, 2022 40.10 40.41 39.11 40.31 9,419,252 +0.33(+0.84%)
Nov 04, 2022 39.77 40.15 39.54 39.98 6,273,487 +0.52(+1.31%)
Nov 03, 2022 39.07 39.68 38.93 39.46 6,494,104 +0.06(+0.16%)
Nov 02, 2022 40.28 39.37 39.40 10,245,247 -1.14(-2.82%)
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.