Breaking News Bar

Business News and Information

Altria Group (NY: MO )

44.72 USD +0.18 (+0.40%)
Official Closing Price Updated: 7:45 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 44.61 45.13 44.54 44.72 7,763,093 +0.18(+0.40%)
Mar 01, 2021 44.15 45.15 44.01 44.54 8,231,534 +0.94(+2.16%)
Feb 26, 2021 44.50 44.66 43.55 43.60 12,515,900 -1.03(-2.31%)
Feb 25, 2021 45.00 45.34 44.45 44.63 9,404,907 -0.37(-0.82%)
Feb 24, 2021 44.37 45.18 44.27 45.00 7,408,957 +0.71(+1.60%)
Feb 23, 2021 44.88 44.99 44.03 44.29 11,123,848 -0.13(-0.29%)
Feb 22, 2021 43.74 44.48 43.70 44.42 7,243,675 +0.62(+1.42%)
Feb 19, 2021 43.82 43.95 43.54 43.80 7,494,700 +0.17(+0.39%)
Feb 18, 2021 43.61 44.06 43.57 43.63 6,309,130 +0.03(+0.07%)
Feb 17, 2021 43.40 43.91 43.23 43.60 5,978,293 +0.19(+0.44%)
Feb 16, 2021 43.35 43.63 43.10 43.41 6,852,297 +0.01(+0.02%)
Feb 12, 2021 43.24 43.54 43.01 43.40 7,484,900 +0.09(+0.21%)
Feb 11, 2021 43.53 43.85 43.14 43.31 6,608,986 -0.24(-0.55%)
Feb 10, 2021 43.57 43.92 43.30 43.55 6,859,030 +0.19(+0.44%)
Feb 09, 2021 43.13 43.54 42.77 43.36 7,568,021 +0.39(+0.91%)
Feb 08, 2021 42.55 43.33 42.55 42.97 7,159,604 +0.50(+1.18%)
Feb 05, 2021 42.78 42.97 42.43 42.47 6,076,400 -0.06(-0.14%)
Feb 04, 2021 42.11 42.56 41.93 42.53 7,542,943 +0.53(+1.26%)
Feb 03, 2021 41.26 42.13 41.21 42.00 8,051,898 +0.43(+1.03%)
Feb 02, 2021 41.18 41.78 40.57 41.57 10,118,946 +0.80(+1.96%)
Feb 01, 2021 41.08 41.36 40.46 40.77 9,602,330 -0.31(-0.75%)
Jan 29, 2021 42.36 42.44 41.03 41.08 11,869,300 -1.57(-3.68%)
Jan 28, 2021 41.82 43.04 41.78 42.65 9,546,101 +0.83(+1.98%)
Jan 27, 2021 41.96 42.50 41.68 41.82 8,402,731 -0.41(-0.97%)
Jan 26, 2021 42.02 42.39 41.85 42.23 5,859,831 +0.27(+0.64%)
Jan 25, 2021 41.77 42.24 41.34 41.96 8,194,483 +0.13(+0.31%)
Jan 22, 2021 41.82 42.09 41.51 41.83 5,526,200 -0.11(-0.26%)
Jan 21, 2021 42.05 42.28 41.71 41.94 7,107,972 -0.16(-0.38%)
Jan 20, 2021 41.46 42.19 41.33 42.10 6,998,997 +0.87(+2.11%)
Jan 19, 2021 41.30 41.83 41.01 41.23 9,650,592 +0.03(+0.07%)
Jan 15, 2021 41.00 41.34 40.87 41.20 8,069,900 +0.09(+0.22%)
Jan 14, 2021 41.18 41.78 40.88 41.11 6,954,483 +0.02(+0.05%)
Jan 13, 2021 40.77 41.24 40.77 41.09 7,511,251 +0.16(+0.39%)
Jan 12, 2021 41.27 41.44 40.63 40.93 7,322,212 -0.42(-1.02%)
Jan 11, 2021 41.67 42.03 41.29 41.35 9,718,240 -0.24(-0.58%)
Jan 08, 2021 41.80 41.84 41.28 41.59 8,314,300 -0.19(-0.45%)
Jan 07, 2021 41.61 41.98 41.39 41.78 6,958,645 +0.36(+0.87%)
Jan 06, 2021 40.93 41.59 40.71 41.42 9,046,877 +0.66(+1.62%)
Jan 05, 2021 40.85 41.22 40.70 40.76 6,371,739 -0.08(-0.20%)
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.
 
bottom clear