Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.67 38.99 38.57 38.61 9,570,900 +0.02(+0.04%)
May 27, 2021 38.80 39.14 38.46 38.59 10,320,900 -0.17(-0.44%)
May 26, 2021 38.94 39.00 38.64 38.77 9,127,148 -0.15(-0.38%)
May 25, 2021 39.44 39.50 38.81 38.91 9,146,773 -0.56(-1.41%)
May 24, 2021 39.31 39.70 39.18 39.47 7,077,701 +0.25(+0.64%)
May 21, 2021 39.37 39.54 39.08 39.22 7,430,105 -0.02(-0.06%)
May 20, 2021 38.75 39.39 38.68 39.24 6,585,959 +0.46(+1.19%)
May 19, 2021 38.77 38.98 38.39 38.78 8,049,391 -0.43(-1.10%)
May 18, 2021 39.31 39.36 39.13 39.21 6,733,166 -0.17(-0.44%)
May 17, 2021 39.42 39.66 39.24 39.39 6,643,825 -0.05(-0.14%)
May 14, 2021 39.51 39.82 39.40 39.44 8,344,373 +0.13(+0.32%)
May 13, 2021 38.57 39.56 38.54 39.31 9,414,949 +0.60(+1.56%)
May 12, 2021 39.79 39.79 38.64 38.71 8,647,705 -0.85(-2.14%)
May 11, 2021 39.75 39.87 39.13 39.56 9,349,721 -0.20(-0.49%)
May 10, 2021 39.38 40.11 39.33 39.75 10,531,668 +0.57(+1.46%)
May 07, 2021 38.66 39.28 38.58 39.18 8,671,609 +0.36(+0.93%)
May 06, 2021 38.07 38.85 38.07 38.82 10,293,097 +0.89(+2.36%)
May 05, 2021 37.52 37.93 37.33 37.93 8,045,957 +0.39(+1.04%)
May 04, 2021 37.84 38.15 37.35 37.53 12,398,818 -0.41(-1.08%)
May 03, 2021 37.71 38.15 37.46 37.94 9,905,497 +0.49(+1.30%)
Apr 30, 2021 37.06 37.48 36.73 37.46 14,832,549 +0.90(+2.47%)
Apr 29, 2021 36.14 36.91 35.83 36.55 14,716,281 -0.45(-1.23%)
Apr 28, 2021 37.26 37.53 36.78 37.01 11,282,196 +0.02(+0.04%)
Apr 27, 2021 36.99 37.20 36.84 36.99 7,593,997 -0.05(-0.13%)
Apr 26, 2021 37.14 37.26 36.88 37.04 9,947,889 -0.13(-0.36%)
Apr 23, 2021 36.46 37.27 36.44 37.17 11,531,852 +0.70(+1.91%)
Apr 22, 2021 37.32 37.45 36.27 36.48 23,925,176 -0.85(-2.27%)
Apr 21, 2021 37.01 37.86 37.01 37.32 18,716,268 +0.31(+0.83%)
Apr 20, 2021 36.04 37.33 35.42 37.02 56,027,164 -1.48(-3.85%)
Apr 19, 2021 41.03 41.22 37.86 38.50 35,600,208 -2.53(-6.17%)
Apr 16, 2021 40.73 41.09 40.58 41.03 21,005,086 +0.55(+1.36%)
Apr 15, 2021 40.48 40.77 40.38 40.48 11,531,237 +0.20(+0.51%)
Apr 14, 2021 40.04 40.49 40.04 40.28 7,680,818 +0.14(+0.35%)
Apr 13, 2021 40.19 40.35 40.01 40.14 9,046,967 -0.45(-1.12%)
Apr 12, 2021 40.57 40.73 40.32 40.59 7,456,542 +0.20(+0.50%)
Apr 09, 2021 40.32 40.57 40.28 40.39 7,208,730 +0.01(+0.02%)
Apr 08, 2021 40.18 40.50 39.96 40.38 8,298,916 +0.27(+0.68%)
Apr 07, 2021 40.32 40.44 39.90 40.11 7,778,089 -0.20(-0.49%)
Apr 06, 2021 40.14 40.62 40.12 40.30 9,136,834 +0.05(+0.12%)
Apr 05, 2021 40.30 40.69 40.22 40.26 8,844,562 +0.25(+0.63%)
Apr 01, 2021 40.00 40.13 39.43 40.00 10,545,251 -0.13(-0.31%)
Mar 31, 2021 40.15 40.30 39.97 40.13 10,706,365 -0.08(-0.20%)
Mar 30, 2021 41.02 41.24 40.11 40.21 10,932,883 -0.82(-1.99%)
Mar 29, 2021 40.78 41.24 40.55 41.02 11,507,342 -0.16(-0.38%)
Mar 26, 2021 40.00 41.25 39.87 41.18 19,647,378 +1.81(+4.60%)
Mar 25, 2021 38.73 39.52 38.50 39.37 9,969,276 +0.53(+1.37%)
Mar 24, 2021 38.59 39.16 38.55 38.84 11,837,972 -0.11(-0.28%)
Mar 23, 2021 39.76 39.83 38.81 38.95 15,557,434 -0.87(-2.19%)
Mar 22, 2021 38.90 39.88 38.69 39.82 13,440,534 +0.84(+2.16%)
Mar 19, 2021 39.09 39.45 38.66 38.98 48,218,128 -0.02(-0.04%)
Mar 18, 2021 38.44 39.20 38.36 38.99 13,538,575 +0.61(+1.59%)
Mar 17, 2021 38.11 38.45 37.72 38.38 15,169,560 +0.26(+0.69%)
Mar 16, 2021 37.94 38.48 37.71 38.12 12,977,257 -0.31(-0.80%)
Mar 15, 2021 37.85 38.51 37.80 38.43 16,640,652 +0.92(+2.45%)
Mar 12, 2021 37.06 37.63 37.01 37.51 12,079,563 +0.66(+1.78%)
Mar 11, 2021 36.98 37.35 36.83 36.86 11,286,558 -0.31(-0.83%)
Mar 10, 2021 36.90 37.35 36.83 37.16 12,221,108 +0.40(+1.09%)
Mar 09, 2021 36.14 37.00 35.92 36.76 16,940,450 +0.60(+1.66%)
Mar 08, 2021 35.04 36.29 34.74 36.16 21,154,042 +1.37(+3.95%)
Mar 05, 2021 34.45 34.93 34.23 34.79 14,828,915 +0.66(+1.94%)
Mar 04, 2021 34.73 35.12 33.99 34.13 16,643,091 -0.61(-1.75%)
Mar 03, 2021 34.48 35.18 34.40 34.74 12,615,558 +0.25(+0.74%)
Mar 02, 2021 34.40 34.80 34.34 34.48 10,068,152 +0.14(+0.40%)
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.