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 (%)
Sep 30, 2021 38.54 38.78 36.10 36.22 24,782,272 -2.56(-6.61%)
Sep 29, 2021 38.49 38.90 38.32 38.78 6,101,119 +0.37(+0.97%)
Sep 28, 2021 38.77 38.96 38.36 38.41 8,488,786 -0.37(-0.96%)
Sep 27, 2021 38.48 39.00 38.44 38.78 6,384,260 +0.22(+0.58%)
Sep 24, 2021 38.75 39.03 38.55 38.56 5,525,818 -0.28(-0.72%)
Sep 23, 2021 38.68 39.16 38.63 38.84 5,726,194 +0.45(+1.18%)
Sep 22, 2021 38.55 38.77 38.33 38.38 6,598,129 +0.17(+0.44%)
Sep 21, 2021 38.47 38.79 38.17 38.22 9,566,693 -0.09(-0.23%)
Sep 20, 2021 38.28 38.58 37.93 38.31 10,121,749 -0.37(-0.97%)
Sep 17, 2021 38.71 38.96 38.60 38.68 14,254,801 -0.14(-0.37%)
Sep 16, 2021 39.18 39.37 38.72 38.82 8,001,703 -0.35(-0.89%)
Sep 15, 2021 38.49 39.21 38.47 39.17 7,551,522 +0.68(+1.78%)
Sep 14, 2021 39.09 39.26 38.46 38.49 10,607,346 -0.64(-1.65%)
Sep 13, 2021 39.70 39.77 39.02 39.13 14,357,088 -0.41(-1.03%)
Sep 10, 2021 39.71 39.82 39.42 39.54 7,860,206 +0.01(+0.02%)
Sep 09, 2021 39.70 39.85 39.32 39.53 9,085,151 -0.23(-0.57%)
Sep 08, 2021 39.59 39.84 39.37 39.76 9,125,758 +0.07(+0.18%)
Sep 07, 2021 39.68 39.91 39.47 39.69 9,674,841 -0.14(-0.35%)
Sep 03, 2021 39.78 39.85 39.51 39.83 5,339,884 -0.05(-0.14%)
Sep 02, 2021 39.27 39.90 39.24 39.88 11,189,004 +0.75(+1.92%)
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.