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 (%)
Jun 13, 2024 44.87 45.08 44.56 44.77 9,017,788 -0.12(-0.26%)
Jun 12, 2024 45.54 45.60 44.73 44.89 10,139,240 -0.52(-1.14%)
Jun 11, 2024 45.53 45.59 45.22 45.41 12,789,639 -0.09(-0.19%)
Jun 10, 2024 45.60 45.79 45.25 45.49 8,124,348 -0.21(-0.45%)
Jun 07, 2024 45.69 45.98 45.58 45.70 6,633,421 +0.01(+0.02%)
Jun 06, 2024 45.67 46.18 45.58 45.69 9,525,183 +0.02(+0.04%)
Jun 05, 2024 45.78 45.78 45.39 45.67 7,008,476 -0.16(-0.34%)
Jun 04, 2024 45.41 45.85 45.39 45.83 8,871,220 +0.27(+0.60%)
Jun 03, 2024 45.05 45.65 45.03 45.55 8,376,786 +0.29(+0.65%)
May 31, 2024 44.43 45.34 44.35 45.26 14,204,694 +0.79(+1.78%)
May 30, 2024 44.35 44.62 44.28 44.47 6,724,381 +0.28(+0.64%)
May 29, 2024 44.33 44.38 44.08 44.18 6,613,577 -0.32(-0.73%)
May 28, 2024 44.43 44.66 44.24 44.51 7,748,273 -0.01(-0.02%)
May 24, 2024 44.86 45.01 44.37 44.52 4,831,188 -0.15(-0.33%)
May 23, 2024 45.11 45.12 44.54 44.66 10,576,131 -0.67(-1.47%)
May 22, 2024 45.15 45.60 45.12 45.33 15,473,575 -0.01(-0.02%)
May 21, 2024 45.02 45.45 44.96 45.34 8,783,632 +0.42(+0.94%)
May 20, 2024 45.10 45.26 44.79 44.92 8,253,113 -0.18(-0.39%)
May 17, 2024 45.06 45.26 44.94 45.09 9,445,897 +0.13(+0.28%)
May 16, 2024 44.97 45.23 44.92 44.97 9,331,318 +0.10(+0.22%)
May 15, 2024 44.62 44.97 44.61 44.87 9,641,610 +0.34(+0.77%)
May 14, 2024 44.11 44.57 44.08 44.53 9,642,512 +0.45(+1.02%)
May 13, 2024 43.94 44.40 43.94 44.08 8,408,387 +0.14(+0.31%)
May 10, 2024 43.83 44.07 43.78 43.94 12,426,225 +0.19(+0.42%)
May 09, 2024 43.44 43.81 43.32 43.75 8,318,847 +0.41(+0.95%)
May 08, 2024 42.96 43.45 42.96 43.34 10,163,617 +0.43(+1.00%)
May 07, 2024 42.67 43.06 42.65 42.91 12,315,594 +0.35(+0.83%)
May 06, 2024 42.75 42.89 42.51 42.56 9,232,346 -0.10(-0.23%)
May 03, 2024 43.06 43.17 42.44 42.66 11,474,790 -0.38(-0.89%)
May 02, 2024 43.06 43.26 42.89 43.04 9,251,905 +0.16(+0.37%)
May 01, 2024 42.76 43.23 42.75 42.88 7,527,647 +0.01(+0.02%)
Apr 30, 2024 43.05 43.19 42.70 42.87 12,074,405 -0.01(-0.02%)
Apr 29, 2024 42.47 42.90 42.44 42.88 8,846,404 +0.43(+1.01%)
Apr 26, 2024 42.50 43.00 42.26 42.45 14,096,217 -0.16(-0.37%)
Apr 25, 2024 42.32 42.72 41.84 42.61 15,250,408 +0.61(+1.44%)
Apr 24, 2024 41.79 42.13 41.49 42.00 13,218,812 +0.05(+0.12%)
Apr 23, 2024 41.73 42.12 41.61 41.95 19,330,526 +0.29(+0.70%)
Apr 22, 2024 41.40 41.80 41.12 41.66 11,009,320 +0.47(+1.14%)
Apr 19, 2024 40.50 41.36 40.50 41.19 22,814,288 +0.77(+1.91%)
Apr 18, 2024 40.25 40.54 40.22 40.42 17,954,486 +0.20(+0.49%)
Apr 17, 2024 40.13 40.34 39.87 40.22 8,979,863 +0.34(+0.86%)
Apr 16, 2024 40.07 40.21 39.85 39.88 10,633,867 -0.20(-0.49%)
Apr 15, 2024 40.42 40.57 39.78 40.07 10,961,471 -0.10(-0.24%)
Apr 12, 2024 40.44 40.66 40.14 40.17 10,902,636 -0.37(-0.92%)
Apr 11, 2024 40.86 40.93 40.43 40.54 11,127,046 -0.24(-0.60%)
Apr 10, 2024 40.78 41.13 40.65 40.79 9,717,782 -0.42(-1.02%)
Apr 09, 2024 41.10 41.40 41.02 41.21 7,854,573 +0.15(+0.36%)
Apr 08, 2024 40.65 41.19 40.61 41.06 9,607,401 +0.30(+0.74%)
Apr 05, 2024 40.59 40.87 40.48 40.76 8,702,290 +0.12(+0.29%)
Apr 04, 2024 41.52 41.67 40.60 40.64 13,316,191 -0.58(-1.40%)
Apr 03, 2024 42.04 42.18 41.19 41.22 20,529,278 -0.79(-1.89%)
Apr 02, 2024 42.30 42.55 41.92 42.01 10,256,134 -0.28(-0.67%)
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.