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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2019 32.74 32.76 32.10 32.18 9,782,297 -0.75(-2.29%)
May 30, 2019 33.01 33.12 32.75 32.93 8,845,166 +0.01(+0.04%)
May 29, 2019 32.27 33.09 31.94 32.92 15,741,866 +0.21(+0.64%)
May 28, 2019 34.13 34.13 32.63 32.71 27,585,762 -1.66(-4.83%)
May 24, 2019 34.74 34.84 33.85 34.37 8,589,773 -0.27(-0.78%)
May 23, 2019 34.44 34.69 34.22 34.64 9,900,086 -0.01(-0.04%)
May 22, 2019 34.06 34.78 33.94 34.65 10,627,465 +0.63(+1.85%)
May 21, 2019 34.50 34.50 34.00 34.02 9,481,504 -0.30(-0.88%)
May 20, 2019 34.21 34.82 34.15 34.32 10,876,105 -0.01(-0.04%)
May 17, 2019 33.95 34.45 33.75 34.34 9,345,353 +0.21(+0.62%)
May 16, 2019 34.11 34.61 34.03 34.13 9,682,857 -0.07(-0.19%)
May 15, 2019 33.94 34.36 33.77 34.19 7,322,776 +0.16(+0.46%)
May 14, 2019 33.64 34.36 33.58 34.04 8,130,704 +0.30(+0.87%)
May 13, 2019 33.94 34.08 33.47 33.74 9,376,472 -0.44(-1.29%)
May 10, 2019 33.78 34.26 33.31 34.18 11,930,884 +0.08(+0.23%)
May 09, 2019 33.96 34.28 33.57 34.10 10,918,095 +0.02(+0.06%)
May 08, 2019 34.49 34.66 34.08 34.08 13,392,487 -0.64(-1.85%)
May 07, 2019 34.94 35.05 34.44 34.72 10,379,555 -0.39(-1.10%)
May 06, 2019 34.84 35.42 34.83 35.11 11,029,322 -0.15(-0.43%)
May 03, 2019 35.06 35.36 34.90 35.26 7,833,430 +0.39(+1.13%)
May 02, 2019 34.80 35.12 34.72 34.87 8,846,792 -0.15(-0.43%)
May 01, 2019 35.76 35.91 35.00 35.02 11,238,503 -0.62(-1.73%)
Apr 30, 2019 35.30 36.07 35.00 35.64 24,027,356 +0.54(+1.53%)
Apr 29, 2019 34.70 35.18 34.58 35.10 12,265,192 +0.47(+1.36%)
Apr 26, 2019 33.81 34.72 33.78 34.63 13,918,628 +0.85(+2.50%)
Apr 25, 2019 34.17 34.60 33.23 33.78 25,809,110 -2.11(-5.87%)
Apr 24, 2019 35.79 36.10 35.66 35.89 14,729,805 -0.07(-0.20%)
Apr 23, 2019 35.88 36.07 35.35 35.96 14,069,562 +0.14(+0.38%)
Apr 22, 2019 35.44 36.04 35.23 35.82 13,823,023 +0.16(+0.44%)
Apr 18, 2019 36.84 36.93 34.95 35.66 27,444,066 -1.19(-3.22%)
Apr 17, 2019 37.22 37.23 36.78 36.85 8,947,532 -0.14(-0.37%)
Apr 16, 2019 37.19 37.26 36.74 36.99 8,238,551 -0.36(-0.97%)
Apr 15, 2019 37.18 37.46 37.07 37.35 7,115,511 +0.25(+0.67%)
Apr 12, 2019 36.76 37.12 36.55 37.10 7,148,895 +0.38(+1.04%)
Apr 11, 2019 36.50 36.76 36.41 36.72 8,018,671 +0.37(+1.01%)
Apr 10, 2019 36.25 36.42 36.02 36.35 8,821,801 +0.20(+0.56%)
Apr 09, 2019 36.17 36.46 35.98 36.15 9,217,075 -0.11(-0.31%)
Apr 08, 2019 35.92 36.33 35.81 36.26 8,548,840 +0.33(+0.93%)
Apr 05, 2019 35.75 36.02 35.43 35.92 11,805,716 +0.11(+0.31%)
Apr 04, 2019 35.64 36.02 35.58 35.81 12,886,614 +0.41(+1.15%)
Apr 03, 2019 36.55 36.94 35.05 35.41 28,331,216 -1.78(-4.78%)
Apr 02, 2019 37.94 37.96 37.13 37.18 12,894,615 -0.68(-1.80%)
Apr 01, 2019 37.64 37.91 37.30 37.87 10,690,258 +0.20(+0.52%)
Mar 29, 2019 37.28 37.72 37.24 37.67 14,403,138 +0.48(+1.29%)
Mar 28, 2019 36.94 37.54 36.93 37.19 15,171,037 +0.26(+0.71%)
Mar 27, 2019 37.25 37.49 36.86 36.93 11,107,669 -0.48(-1.28%)
Mar 26, 2019 37.29 37.57 37.21 37.41 10,895,272 +0.31(+0.85%)
Mar 25, 2019 36.52 37.14 36.44 37.09 13,142,502 +0.41(+1.13%)
Mar 22, 2019 36.74 37.11 36.67 36.68 13,493,118 -0.14(-0.37%)
Mar 21, 2019 35.90 36.99 35.90 36.82 16,102,194 +0.78(+2.17%)
Mar 20, 2019 36.21 36.50 35.58 36.03 25,901,016 -0.19(-0.52%)
Mar 19, 2019 37.06 37.30 35.67 36.22 24,858,018 -0.83(-2.25%)
Mar 18, 2019 36.69 37.15 36.59 37.06 12,790,917 +0.36(+0.97%)
Mar 15, 2019 36.71 36.91 36.22 36.70 38,009,000 +0.23(+0.62%)
Mar 14, 2019 36.27 36.53 36.07 36.47 18,394,898 +0.17(+0.48%)
Mar 13, 2019 36.00 36.40 35.79 36.30 17,266,186 +0.25(+0.68%)
Mar 12, 2019 36.29 36.45 35.63 36.05 27,065,008 -0.17(-0.46%)
Mar 11, 2019 35.78 36.33 35.76 36.22 18,106,414 +0.41(+1.16%)
Mar 08, 2019 35.39 35.92 35.36 35.81 20,737,832 +0.41(+1.15%)
Mar 07, 2019 35.49 35.49 34.84 35.40 31,070,244 +0.05(+0.13%)
Mar 06, 2019 34.44 35.41 34.26 35.36 20,617,726 +1.16(+3.39%)
Mar 05, 2019 33.83 34.86 33.60 34.20 14,729,013 +0.27(+0.80%)
Mar 04, 2019 34.24 34.44 33.77 33.93 13,046,266 -0.19(-0.55%)
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.