Altria Group (NY: MO )

43.78 +0.12 (+0.27%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.38 39.63 36.89 37.01 24,251,418 -2.62(-6.61%)
Sep 29, 2021 39.33 39.75 39.16 39.63 5,970,428 +0.38(+0.97%)
Sep 28, 2021 39.62 39.81 39.20 39.25 8,306,949 -0.38(-0.96%)
Sep 27, 2021 39.32 39.85 39.28 39.63 6,247,504 +0.23(+0.58%)
Sep 24, 2021 39.60 39.88 39.40 39.40 5,407,451 -0.28(-0.72%)
Sep 23, 2021 39.53 40.01 39.48 39.69 5,603,535 +0.46(+1.18%)
Sep 22, 2021 39.40 39.62 39.17 39.23 6,456,792 +0.17(+0.44%)
Sep 21, 2021 39.31 39.64 39.01 39.05 9,361,767 -0.09(-0.23%)
Sep 20, 2021 39.12 39.43 38.76 39.14 9,904,933 -0.38(-0.97%)
Sep 17, 2021 39.56 39.81 39.44 39.53 13,949,453 -0.15(-0.37%)
Sep 16, 2021 40.04 40.23 39.56 39.67 7,830,301 -0.36(-0.89%)
Sep 15, 2021 39.33 40.07 39.31 40.03 7,389,763 +0.70(+1.78%)
Sep 14, 2021 39.95 40.12 39.31 39.33 10,380,129 -0.66(-1.65%)
Sep 13, 2021 40.56 40.64 39.87 39.99 14,049,549 -0.42(-1.03%)
Sep 10, 2021 40.58 40.69 40.28 40.40 7,691,835 +0.01(+0.02%)
Sep 09, 2021 40.56 40.72 40.18 40.40 8,890,541 -0.23(-0.57%)
Sep 08, 2021 40.45 40.71 40.23 40.63 8,930,277 +0.07(+0.18%)
Sep 07, 2021 40.55 40.79 40.33 40.56 9,467,599 -0.14(-0.35%)
Sep 03, 2021 40.65 40.72 40.37 40.70 5,225,500 -0.06(-0.14%)
Sep 02, 2021 40.13 40.77 40.10 40.76 10,949,327 +0.77(+1.92%)
Sep 01, 2021 40.26 40.26 39.78 39.99 8,574,991 -0.12(-0.30%)
Aug 31, 2021 39.77 40.19 39.62 40.11 9,936,914 +0.42(+1.07%)
Aug 30, 2021 39.60 39.86 39.42 39.69 7,142,190 +0.14(+0.34%)
Aug 27, 2021 39.17 39.68 39.13 39.55 7,403,130 +0.62(+1.60%)
Aug 26, 2021 38.78 39.27 38.77 38.93 6,388,997 +0.08(+0.21%)
Aug 25, 2021 38.59 39.06 38.46 38.85 5,382,258 +0.35(+0.91%)
Aug 24, 2021 38.73 38.74 38.34 38.50 5,706,991 -0.22(-0.56%)
Aug 23, 2021 38.89 39.17 38.65 38.71 6,314,760 +0.01(+0.02%)
Aug 20, 2021 38.53 38.88 38.34 38.70 4,875,316 +0.18(+0.48%)
Aug 19, 2021 38.18 38.58 38.10 38.52 5,945,816 +0.02(+0.04%)
Aug 18, 2021 38.78 38.94 38.46 38.50 6,711,839 -0.27(-0.70%)
Aug 17, 2021 38.47 38.99 38.47 38.78 7,414,845 +0.14(+0.35%)
Aug 16, 2021 38.76 38.86 38.46 38.64 9,625,172 -0.17(-0.43%)
Aug 13, 2021 38.54 38.91 38.44 38.81 6,207,200 +0.38(+1.00%)
Aug 12, 2021 38.53 38.56 38.32 38.42 5,082,160 -0.04(-0.10%)
Aug 11, 2021 38.53 38.62 38.32 38.46 6,064,818 +0.05(+0.12%)
Aug 10, 2021 37.88 38.53 37.69 38.42 5,973,879 +0.50(+1.33%)
Aug 09, 2021 37.83 37.95 37.63 37.91 5,065,447 +0.10(+0.27%)
Aug 06, 2021 37.91 37.99 37.69 37.81 5,788,187 -0.01(-0.02%)
Aug 05, 2021 37.84 37.92 37.69 37.82 4,656,702 +0.26(+0.70%)
Aug 04, 2021 37.93 38.05 37.39 37.55 9,243,888 -0.61(-1.59%)
Aug 03, 2021 38.30 38.39 37.99 38.16 6,783,164 +0.05(+0.13%)
Aug 02, 2021 38.52 38.88 38.09 38.11 7,326,931 -0.25(-0.65%)
Jul 30, 2021 38.72 38.86 38.07 38.36 8,897,591 -0.45(-1.15%)
Jul 29, 2021 38.06 39.13 38.00 38.81 10,368,868 +0.78(+2.06%)
Jul 28, 2021 38.18 38.30 37.92 38.03 6,790,539 -0.14(-0.36%)
Jul 27, 2021 37.95 38.32 37.79 38.16 6,272,004 +0.14(+0.38%)
Jul 26, 2021 37.93 38.16 37.81 38.02 5,322,174 +0.10(+0.25%)
Jul 23, 2021 37.71 37.96 37.60 37.92 5,560,811 +0.40(+1.06%)
Jul 22, 2021 37.69 37.78 37.39 37.52 7,177,690 -0.27(-0.72%)
Jul 21, 2021 37.93 38.12 37.69 37.79 7,020,715 +0.10(+0.25%)
Jul 20, 2021 37.38 37.87 37.08 37.70 8,419,360 +0.34(+0.90%)
Jul 19, 2021 37.35 37.55 36.91 37.36 12,325,447 -0.42(-1.10%)
Jul 16, 2021 38.10 38.32 37.67 37.78 12,738,730 -0.14(-0.38%)
Jul 15, 2021 37.78 38.02 37.75 37.92 6,049,288 -0.06(-0.15%)
Jul 14, 2021 37.57 38.05 37.33 37.98 7,242,591 +0.58(+1.54%)
Jul 13, 2021 37.89 37.96 37.34 37.40 8,171,752 -0.52(-1.37%)
Jul 12, 2021 37.54 38.09 37.31 37.92 9,287,277 +0.07(+0.19%)
Jul 09, 2021 37.73 38.26 37.53 37.85 12,576,514 +0.77(+2.09%)
Jul 08, 2021 37.07 37.39 36.83 37.07 8,501,246 -0.29(-0.77%)
Jul 07, 2021 37.20 37.65 37.16 37.36 6,637,749 +0.10(+0.26%)
Jul 06, 2021 37.88 37.88 36.99 37.27 9,725,106 -0.69(-1.81%)
Jul 02, 2021 38.19 38.21 37.85 37.95 6,907,983 -0.24(-0.63%)
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.