Altria Group (NY: MO )

43.70 +0.04 (+0.09%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 39.91 39.96 39.35 39.43 12,479,190 -0.48(-1.20%)
Sep 28, 2017 40.10 40.31 39.82 39.91 14,367,227 -0.14(-0.34%)
Sep 27, 2017 39.63 40.05 14,062,555 -0.07(-0.17%)
Sep 26, 2017 39.89 40.52 39.81 40.12 20,348,842 +0.45(+1.14%)
Sep 25, 2017 38.87 39.70 38.82 39.66 18,091,322 +0.81(+2.08%)
Sep 22, 2017 38.27 39.00 38.19 38.85 13,751,661 +0.62(+1.61%)
Sep 21, 2017 38.00 38.27 37.79 38.24 10,345,134 +0.17(+0.46%)
Sep 20, 2017 38.74 38.78 37.79 38.06 11,300,494 -0.63(-1.62%)
Sep 19, 2017 38.89 38.90 38.65 38.69 9,022,884 -0.21(-0.53%)
Sep 18, 2017 38.55 38.94 38.55 38.90 10,262,984 +0.11(+0.27%)
Sep 15, 2017 38.75 39.05 38.29 38.79 26,646,206 +0.07(+0.18%)
Sep 14, 2017 38.62 38.81 38.46 38.72 12,146,971 +0.27(+0.70%)
Sep 13, 2017 38.60 38.72 38.38 38.46 10,488,635 +0.01(+0.02%)
Sep 12, 2017 38.41 38.47 38.21 38.45 9,569,705 +0.01(+0.02%)
Sep 11, 2017 38.50 38.62 38.41 38.44 11,699,343 +0.16(+0.42%)
Sep 08, 2017 38.56 38.67 38.16 38.28 10,951,059 -0.31(-0.80%)
Sep 07, 2017 39.03 39.10 38.45 38.59 11,423,831 -0.33(-0.85%)
Sep 06, 2017 38.70 39.16 38.54 38.92 15,388,211 +0.25(+0.64%)
Sep 05, 2017 38.95 39.13 38.48 38.68 14,629,707 -0.41(-1.05%)
Sep 01, 2017 39.06 39.14 38.78 39.09 9,932,783 +0.09(+0.22%)
Aug 31, 2017 39.51 39.52 38.98 39.00 13,050,707 -0.40(-1.01%)
Aug 30, 2017 39.32 39.49 39.18 39.40 7,114,780 +0.15(+0.38%)
Aug 29, 2017 39.14 39.61 39.13 39.26 7,037,408 -0.07(-0.19%)
Aug 28, 2017 39.37 39.53 39.24 39.33 10,959,324 -0.09(-0.23%)
Aug 25, 2017 39.30 39.72 39.25 39.42 7,901,090 +0.30(+0.75%)
Aug 24, 2017 39.26 39.33 38.95 39.13 8,516,074 -0.07(-0.17%)
Aug 23, 2017 39.34 39.51 39.14 39.19 8,450,645 -0.22(-0.55%)
Aug 22, 2017 39.61 39.75 39.36 39.41 8,177,799 -0.20(-0.51%)
Aug 21, 2017 39.13 39.73 38.97 39.61 8,234,480 +0.43(+1.10%)
Aug 18, 2017 39.51 39.73 39.17 39.18 16,597,581 -0.38(-0.95%)
Aug 17, 2017 40.26 40.33 39.54 39.56 10,855,871 -0.71(-1.76%)
Aug 16, 2017 40.10 40.34 39.99 40.26 7,035,500 +0.09(+0.23%)
Aug 15, 2017 39.94 40.39 39.84 40.17 8,074,504 +0.28(+0.71%)
Aug 14, 2017 39.60 40.05 39.49 39.89 10,393,070 +0.33(+0.82%)
Aug 11, 2017 40.04 40.11 39.45 39.56 11,826,746 -0.28(-0.71%)
Aug 10, 2017 40.08 40.22 39.82 39.85 10,206,216 -0.33(-0.83%)
Aug 09, 2017 40.25 40.48 40.12 40.18 9,102,775 -0.04(-0.11%)
Aug 08, 2017 40.55 40.67 40.11 40.22 11,475,048 -0.38(-0.92%)
Aug 07, 2017 40.31 40.65 40.22 40.60 9,691,307 +0.29(+0.72%)
Aug 04, 2017 40.52 40.87 40.15 40.31 15,530,792 -0.01(-0.03%)
Aug 03, 2017 40.52 40.67 40.22 40.32 22,492,252 -0.01(-0.02%)
Aug 02, 2017 40.43 40.55 40.01 40.33 31,195,674 +0.03(+0.08%)
Aug 01, 2017 40.11 40.99 39.93 40.29 26,886,594 +0.33(+0.82%)
Jul 31, 2017 40.26 40.70 39.58 39.97 43,341,600 -1.21(-2.94%)
Jul 28, 2017 45.52 45.63 36.92 41.18 88,434,832 -4.32(-9.49%)
Jul 27, 2017 43.70 45.51 43.68 45.50 15,756,406 +1.37(+3.11%)
Jul 26, 2017 44.43 44.51 44.10 44.13 17,464,000 -0.31(-0.71%)
Jul 25, 2017 44.91 44.95 44.40 44.44 11,403,166 -0.25(-0.55%)
Jul 24, 2017 45.11 45.16 44.69 44.69 10,300,483 -0.48(-1.06%)
Jul 21, 2017 45.18 45.28 45.04 45.17 6,832,763 -0.10(-0.23%)
Jul 20, 2017 45.22 45.46 45.07 45.27 6,951,595 +0.02(+0.05%)
Jul 19, 2017 45.17 45.27 45.02 45.25 7,280,427 +0.14(+0.30%)
Jul 18, 2017 45.06 45.30 45.03 45.11 6,055,254 -0.02(-0.05%)
Jul 17, 2017 45.39 45.46 45.04 45.14 7,991,477 -0.34(-0.76%)
Jul 14, 2017 45.34 45.61 45.34 45.48 5,863,681 +0.28(+0.61%)
Jul 13, 2017 45.44 45.52 45.15 45.20 6,510,069 -0.25(-0.55%)
Jul 12, 2017 45.35 45.57 45.33 45.46 6,011,756 +0.28(+0.63%)
Jul 11, 2017 45.43 45.50 45.08 45.17 8,961,786 -0.16(-0.35%)
Jul 10, 2017 45.75 45.94 45.19 45.33 8,025,858 -0.34(-0.75%)
Jul 07, 2017 45.89 45.91 45.47 45.68 6,393,362 -0.04(-0.09%)
Jul 06, 2017 45.74 45.85 45.63 45.72 5,517,374 -0.18(-0.39%)
Jul 05, 2017 45.84 46.13 45.78 45.90 6,526,794 +0.05(+0.11%)
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.