Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.24 35.54 35.09 35.10 16,820,962 -0.37(-1.05%)
Oct 28, 2021 36.84 37.20 35.26 35.47 28,328,108 -2.32(-6.15%)
Oct 27, 2021 38.39 38.45 37.63 37.80 6,938,930 -0.49(-1.27%)
Oct 26, 2021 38.15 38.43 38.28 4,983,618 +0.13(+0.33%)
Oct 25, 2021 38.56 38.67 37.99 38.15 9,489,912 -0.21(-0.56%)
Oct 22, 2021 38.59 38.68 38.36 38.37 11,755,053 -0.01(-0.02%)
Oct 21, 2021 38.35 38.59 38.24 38.38 5,110,586 -0.16(-0.41%)
Oct 20, 2021 38.11 38.59 38.07 38.54 6,159,421 +0.42(+1.11%)
Oct 19, 2021 38.37 38.48 38.00 38.11 6,163,390 -0.18(-0.48%)
Oct 18, 2021 38.50 38.59 38.27 38.30 4,838,338 -0.45(-1.17%)
Oct 15, 2021 38.93 38.99 38.65 38.75 7,470,144 +0.02(+0.06%)
Oct 14, 2021 38.26 38.77 38.24 38.73 6,933,074 +0.60(+1.57%)
Oct 13, 2021 37.53 38.38 37.24 38.13 9,351,635 +0.61(+1.63%)
Oct 12, 2021 37.84 38.37 37.31 37.52 14,215,684 +0.35(+0.94%)
Oct 11, 2021 37.17 37.55 37.00 37.17 5,489,103 -0.02(-0.04%)
Oct 08, 2021 37.08 37.37 37.00 37.18 5,456,329 +0.20(+0.54%)
Oct 07, 2021 37.17 37.55 36.92 36.98 6,150,407 +0.02(+0.06%)
Oct 06, 2021 36.44 37.06 36.38 36.96 6,876,759 +0.22(+0.61%)
Oct 05, 2021 37.03 37.10 36.72 36.74 9,373,289 -0.26(-0.71%)
Oct 04, 2021 36.58 37.05 36.47 37.00 11,234,530 +0.51(+1.40%)
Oct 01, 2021 36.18 36.67 35.72 36.49 14,821,723 +0.27(+0.75%)
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%)
Sep 01, 2021 39.40 39.40 38.93 39.13 8,762,694 -0.12(-0.30%)
Aug 31, 2021 38.91 39.32 38.77 39.25 10,154,429 +0.41(+1.07%)
Aug 30, 2021 38.75 39.01 38.58 38.84 7,298,530 +0.13(+0.34%)
Aug 27, 2021 38.34 38.83 38.30 38.70 7,565,182 +0.61(+1.60%)
Aug 26, 2021 37.95 38.43 37.94 38.09 6,528,850 +0.08(+0.21%)
Aug 25, 2021 37.77 38.23 37.64 38.02 5,500,073 +0.34(+0.91%)
Aug 24, 2021 37.90 37.91 37.52 37.67 5,831,915 -0.21(-0.56%)
Aug 23, 2021 38.05 38.33 37.82 37.88 6,452,988 +0.01(+0.02%)
Aug 20, 2021 37.70 38.05 37.52 37.87 4,982,035 +0.18(+0.48%)
Aug 19, 2021 37.37 37.75 37.28 37.70 6,075,967 +0.02(+0.04%)
Aug 18, 2021 37.95 38.11 37.63 37.68 6,858,759 -0.27(-0.70%)
Aug 17, 2021 37.65 38.16 37.65 37.95 7,577,154 +0.13(+0.35%)
Aug 16, 2021 37.93 38.03 37.63 37.81 9,835,863 -0.16(-0.43%)
Aug 13, 2021 37.71 38.07 37.62 37.98 6,343,073 +0.38(+1.00%)
Aug 12, 2021 37.70 37.73 37.50 37.60 5,193,407 -0.04(-0.10%)
Aug 11, 2021 37.70 37.79 37.50 37.64 6,197,575 +0.05(+0.12%)
Aug 10, 2021 37.07 37.70 36.88 37.59 6,104,645 +0.49(+1.33%)
Aug 09, 2021 37.02 37.14 36.82 37.10 5,176,327 +0.10(+0.27%)
Aug 06, 2021 37.10 37.18 36.88 37.00 5,914,888 -0.01(-0.02%)
Aug 05, 2021 37.03 37.11 36.88 37.01 4,758,635 +0.26(+0.70%)
Aug 04, 2021 37.12 37.23 36.59 36.75 9,446,234 -0.59(-1.59%)
Aug 03, 2021 37.48 37.57 37.18 37.34 6,931,645 +0.05(+0.13%)
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.