Skip to main content

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 39.98 40.06 39.80 39.97 8,607,761 +0.11(+0.27%)
Mar 30, 2023 39.99 40.16 39.73 39.87 7,659,880 -0.02(-0.04%)
Mar 29, 2023 39.98 40.04 39.69 39.88 8,405,962 +0.14(+0.36%)
Mar 28, 2023 39.68 40.08 39.60 39.74 9,819,154 +0.06(+0.16%)
Mar 27, 2023 39.53 39.75 39.46 39.68 10,742,676 +0.29(+0.73%)
Mar 24, 2023 39.06 39.40 38.89 39.39 11,662,415 +0.46(+1.17%)
Mar 23, 2023 39.77 39.78 38.75 38.93 17,352,238 -0.67(-1.70%)
Mar 22, 2023 40.66 40.69 39.58 39.61 12,397,176 -0.92(-2.27%)
Mar 21, 2023 40.76 40.87 40.27 40.53 16,034,297 +0.11(+0.28%)
Mar 20, 2023 40.08 40.57 39.92 40.41 16,039,785 +0.66(+1.65%)
Mar 17, 2023 40.63 40.73 39.58 39.76 36,959,576 -0.75(-1.84%)
Mar 16, 2023 41.03 41.03 40.06 40.50 15,523,912 -0.61(-1.49%)
Mar 15, 2023 40.76 41.15 40.33 41.12 10,142,752 +0.11(+0.28%)
Mar 14, 2023 41.05 41.10 40.61 41.00 10,633,390 +0.05(+0.13%)
Mar 13, 2023 40.77 41.49 40.75 40.95 12,944,690 +0.06(+0.15%)
Mar 10, 2023 41.02 41.46 40.80 40.89 9,105,342 -0.11(-0.28%)
Mar 09, 2023 41.31 41.60 40.98 41.00 7,603,870 -0.05(-0.13%)
Mar 08, 2023 40.91 41.11 40.85 41.05 6,043,063 +0.22(+0.54%)
Mar 07, 2023 41.46 41.48 40.56 40.83 8,015,755 -0.56(-1.36%)
Mar 06, 2023 40.81 41.43 40.75 41.40 8,095,695 +0.58(+1.42%)
Mar 03, 2023 40.70 40.97 40.49 40.82 6,561,008 +0.06(+0.15%)
Mar 02, 2023 40.37 40.82 40.26 40.76 8,384,521 +0.27(+0.67%)
Mar 01, 2023 40.61 40.73 40.28 40.48 9,236,277 -0.25(-0.60%)
Feb 28, 2023 40.79 41.03 40.36 40.73 9,139,806 -0.10(-0.24%)
Feb 27, 2023 41.48 41.58 40.76 40.83 10,448,882 -0.55(-1.34%)
Feb 24, 2023 41.45 41.57 41.19 41.38 6,503,410 -0.30(-0.72%)
Feb 23, 2023 41.40 41.84 41.30 41.68 7,163,894 +0.32(+0.78%)
Feb 22, 2023 41.58 42.08 41.26 41.35 7,874,971 -0.26(-0.63%)
Feb 21, 2023 42.10 42.17 41.04 41.62 9,387,071 -0.55(-1.31%)
Feb 17, 2023 41.67 42.20 41.46 42.17 8,920,507 +0.59(+1.41%)
Feb 16, 2023 41.58 41.79 41.27 41.58 6,179,957 -0.22(-0.52%)
Feb 15, 2023 41.39 41.81 41.39 41.80 5,578,219 +0.21(+0.51%)
Feb 14, 2023 41.98 42.00 41.48 41.59 7,292,936 -0.39(-0.92%)
Feb 13, 2023 41.60 42.03 41.51 41.98 6,119,721 +0.54(+1.29%)
Feb 10, 2023 40.79 41.49 40.69 41.44 7,864,731 +0.80(+1.96%)
Feb 09, 2023 40.89 40.98 40.40 40.64 6,655,626 -0.15(-0.37%)
Feb 08, 2023 40.64 40.84 40.56 40.79 6,538,421 -0.05(-0.13%)
Feb 07, 2023 40.96 41.06 40.57 40.84 7,885,592 -0.35(-0.85%)
Feb 06, 2023 41.24 41.43 41.10 41.19 6,735,658 +0.04(+0.11%)
Feb 03, 2023 41.23 41.29 40.73 41.15 11,679,981 -0.05(-0.13%)
Feb 02, 2023 41.55 41.68 40.90 41.20 11,308,293 -0.50(-1.20%)
Feb 01, 2023 40.40 41.83 39.92 41.70 16,782,480 +2.19(+5.55%)
Jan 31, 2023 39.17 39.52 38.91 39.51 8,641,525 +0.47(+1.21%)
Jan 30, 2023 38.77 39.33 38.73 39.04 7,829,331 +0.32(+0.82%)
Jan 27, 2023 38.92 39.08 38.64 38.72 10,541,322 -0.13(-0.34%)
Jan 26, 2023 39.27 39.30 38.70 38.85 10,768,687 -0.56(-1.42%)
Jan 25, 2023 39.26 41.22 38.95 39.41 9,157,416 +0.13(+0.34%)
Jan 24, 2023 45.24 45.24 33.40 39.28 5,686,940 -0.03(-0.07%)
Jan 23, 2023 39.50 39.77 39.26 39.31 8,621,136 -0.11(-0.29%)
Jan 20, 2023 39.17 39.48 38.97 39.42 9,577,401 +0.35(+0.90%)
Jan 19, 2023 38.74 39.42 38.70 39.07 9,225,528 +0.46(+1.20%)
Jan 18, 2023 39.61 39.65 38.06 38.61 15,152,178 -1.01(-2.55%)
Jan 17, 2023 40.15 40.39 39.50 39.62 8,220,913 -0.40(-1.01%)
Jan 13, 2023 39.75 40.05 39.60 40.02 7,162,998 +0.19(+0.48%)
Jan 12, 2023 40.26 40.29 39.78 39.83 6,464,220 -0.37(-0.92%)
Jan 11, 2023 40.51 40.74 39.89 40.19 7,682,518 -0.15(-0.37%)
Jan 10, 2023 40.70 40.83 40.21 40.34 7,930,513 +0.01(+0.02%)
Jan 09, 2023 40.75 40.88 40.29 40.33 7,841,216 -0.41(-1.01%)
Jan 06, 2023 40.32 41.00 40.21 40.75 8,015,444 +0.95(+2.38%)
Jan 05, 2023 39.77 39.91 39.47 39.80 8,718,835 -0.04(-0.09%)
Jan 04, 2023 39.84 40.26 39.64 39.83 9,013,493 -0.10(-0.24%)
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.