Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.00 40.08 39.81 39.99 8,604,470 +0.11(+0.27%)
Mar 30, 2023 40.01 40.18 39.75 39.88 7,656,952 -0.02(-0.04%)
Mar 29, 2023 40.00 40.05 39.70 39.90 8,402,749 +0.14(+0.36%)
Mar 28, 2023 39.69 40.10 39.61 39.76 9,815,400 +0.06(+0.16%)
Mar 27, 2023 39.54 39.77 39.48 39.69 10,738,569 +0.29(+0.73%)
Mar 24, 2023 39.08 39.42 38.90 39.41 11,657,956 +0.46(+1.17%)
Mar 23, 2023 39.78 39.79 38.76 38.95 17,345,606 -0.67(-1.70%)
Mar 22, 2023 40.67 40.70 39.60 39.62 12,392,436 -0.92(-2.27%)
Mar 21, 2023 40.77 40.88 40.29 40.54 16,028,166 +0.11(+0.28%)
Mar 20, 2023 40.10 40.59 39.94 40.43 16,033,652 +0.66(+1.65%)
Mar 17, 2023 40.65 40.74 39.60 39.77 36,945,444 -0.75(-1.84%)
Mar 16, 2023 41.04 41.04 40.08 40.52 15,517,977 -0.61(-1.49%)
Mar 15, 2023 40.77 41.16 40.35 41.13 10,138,874 +0.11(+0.28%)
Mar 14, 2023 41.07 41.11 40.63 41.02 10,629,325 +0.05(+0.13%)
Mar 13, 2023 40.79 41.50 40.76 40.96 12,939,741 +0.06(+0.15%)
Mar 10, 2023 41.03 41.47 40.82 40.90 9,101,861 -0.11(-0.28%)
Mar 09, 2023 41.32 41.61 40.99 41.02 7,600,963 -0.05(-0.13%)
Mar 08, 2023 40.93 41.13 40.86 41.07 6,040,753 +0.22(+0.54%)
Mar 07, 2023 41.47 41.50 40.58 40.85 8,012,690 -0.56(-1.36%)
Mar 06, 2023 40.82 41.45 40.76 41.41 8,092,600 +0.58(+1.42%)
Mar 03, 2023 40.72 40.99 40.51 40.83 6,558,500 +0.06(+0.15%)
Mar 02, 2023 40.39 40.83 40.28 40.77 8,381,315 +0.27(+0.67%)
Mar 01, 2023 40.62 40.75 40.30 40.50 9,232,746 -0.25(-0.60%)
Feb 28, 2023 40.81 41.04 40.38 40.74 9,136,311 -0.10(-0.24%)
Feb 27, 2023 41.50 41.60 40.78 40.84 10,444,888 -0.55(-1.34%)
Feb 24, 2023 41.46 41.59 41.20 41.39 6,500,924 -0.30(-0.72%)
Feb 23, 2023 41.42 41.85 41.32 41.69 7,161,155 +0.32(+0.78%)
Feb 22, 2023 41.60 42.10 41.27 41.37 7,871,960 -0.26(-0.63%)
Feb 21, 2023 42.11 42.18 41.05 41.63 9,383,482 -0.55(-1.31%)
Feb 17, 2023 41.68 42.22 41.47 42.18 8,917,097 +0.59(+1.41%)
Feb 16, 2023 41.60 41.81 41.29 41.60 6,177,594 -0.22(-0.52%)
Feb 15, 2023 41.40 41.82 41.40 41.82 5,576,086 +0.21(+0.51%)
Feb 14, 2023 41.99 42.02 41.50 41.60 7,290,147 -0.39(-0.92%)
Feb 13, 2023 41.61 42.05 41.53 41.99 6,117,381 +0.54(+1.29%)
Feb 10, 2023 40.81 41.51 40.71 41.46 7,861,725 +0.80(+1.96%)
Feb 09, 2023 40.90 40.99 40.42 40.66 6,653,082 -0.15(-0.37%)
Feb 08, 2023 40.66 40.85 40.58 40.81 6,535,921 -0.05(-0.13%)
Feb 07, 2023 40.97 41.08 40.59 40.86 7,882,577 -0.35(-0.85%)
Feb 06, 2023 41.25 41.45 41.11 41.21 6,733,083 +0.04(+0.11%)
Feb 03, 2023 41.25 41.31 40.74 41.17 11,675,516 -0.05(-0.13%)
Feb 02, 2023 41.56 41.69 40.92 41.22 11,303,970 -0.50(-1.20%)
Feb 01, 2023 40.41 41.85 39.94 41.72 16,776,064 +2.19(+5.55%)
Jan 31, 2023 39.18 39.53 38.93 39.53 8,638,221 +0.47(+1.21%)
Jan 30, 2023 38.79 39.35 38.75 39.05 7,826,338 +0.32(+0.82%)
Jan 27, 2023 38.94 39.10 38.65 38.74 10,537,292 -0.13(-0.34%)
Jan 26, 2023 39.29 39.31 38.72 38.87 10,764,570 -0.56(-1.42%)
Jan 25, 2023 39.27 41.24 38.96 39.43 9,153,915 +0.13(+0.33%)
Jan 24, 2023 45.26 45.26 33.42 39.30 5,684,766 -0.03(-0.07%)
Jan 23, 2023 39.52 39.79 39.28 39.32 8,617,840 -0.11(-0.29%)
Jan 20, 2023 39.18 39.50 38.98 39.44 9,573,740 +0.35(+0.90%)
Jan 19, 2023 38.75 39.44 38.72 39.09 9,222,021 +0.47(+1.20%)
Jan 18, 2023 39.62 39.67 38.08 38.62 15,146,385 -1.01(-2.55%)
Jan 17, 2023 40.17 40.40 39.52 39.63 8,217,770 -0.40(-1.01%)
Jan 13, 2023 39.76 40.06 39.61 40.03 7,160,259 +0.19(+0.48%)
Jan 12, 2023 40.28 40.31 39.80 39.84 6,461,749 -0.37(-0.92%)
Jan 11, 2023 40.53 40.75 39.90 40.21 7,679,581 -0.15(-0.37%)
Jan 10, 2023 40.72 40.84 40.23 40.36 7,927,726 +0.01(+0.02%)
Jan 09, 2023 40.76 40.89 40.31 40.35 7,838,218 -0.41(-1.01%)
Jan 06, 2023 40.33 41.02 40.23 40.76 8,012,379 +0.95(+2.38%)
Jan 05, 2023 39.79 39.93 39.48 39.81 8,715,502 -0.04(-0.09%)
Jan 04, 2023 39.86 40.27 39.65 39.85 9,010,047 -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.