Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 47.24 47.78 46.83 47.75 11,634,800 +1.15(+2.47%)
Apr 29, 2021 46.07 47.06 45.68 46.60 11,543,598 -0.58(-1.23%)
Apr 28, 2021 47.50 47.85 46.89 47.18 8,849,867 +0.02(+0.04%)
Apr 27, 2021 47.16 47.42 46.96 47.16 5,956,807 -0.06(-0.13%)
Apr 26, 2021 47.35 47.50 47.02 47.22 7,803,224 -0.17(-0.36%)
Apr 23, 2021 46.48 47.51 46.45 47.39 9,045,700 +0.89(+1.91%)
Apr 22, 2021 47.58 47.74 46.24 46.50 18,767,148 -1.08(-2.27%)
Apr 21, 2021 47.18 48.26 47.18 47.58 14,681,228 +0.39(+0.83%)
Apr 20, 2021 45.94 47.59 45.16 47.19 43,948,269 -1.89(-3.85%)
Apr 19, 2021 52.31 52.55 48.27 49.08 27,925,160 -3.23(-6.17%)
Apr 16, 2021 51.93 52.38 51.73 52.31 16,476,600 +0.70(+1.36%)
Apr 15, 2021 51.60 51.97 51.48 51.61 9,045,218 +0.26(+0.51%)
Apr 14, 2021 51.04 51.62 51.04 51.35 6,024,911 +0.18(+0.35%)
Apr 13, 2021 51.23 51.44 51.01 51.17 7,096,531 -0.58(-1.12%)
Apr 12, 2021 51.72 51.92 51.40 51.75 5,848,986 +0.26(+0.50%)
Apr 09, 2021 51.40 51.72 51.35 51.49 5,654,600 +0.01(+0.02%)
Apr 08, 2021 51.22 51.63 50.94 51.48 6,509,753 +0.35(+0.68%)
Apr 07, 2021 51.40 51.55 50.86 51.13 6,101,211 -0.25(-0.49%)
Apr 06, 2021 51.17 51.78 51.15 51.38 7,167,024 +0.06(+0.12%)
Apr 05, 2021 51.37 51.87 51.27 51.32 6,937,763 +0.32(+0.63%)
Apr 01, 2021 51.00 51.16 50.27 51.00 8,271,800 -0.16(-0.31%)
Mar 31, 2021 51.18 51.37 50.96 51.16 8,398,180 -0.10(-0.20%)
Mar 30, 2021 52.30 52.58 51.14 51.26 8,575,863 -1.04(-1.99%)
Mar 29, 2021 51.99 52.58 51.69 52.30 9,026,474 -0.20(-0.38%)
Mar 26, 2021 51.00 52.59 50.83 52.50 15,411,600 +2.31(+4.60%)
Mar 25, 2021 49.38 50.38 49.08 50.19 7,820,000 +0.68(+1.37%)
Mar 24, 2021 49.19 49.92 49.14 49.51 9,285,824 -1.00(-1.98%)
Mar 23, 2021 51.57 51.66 50.33 50.51 11,995,628 -1.13(-2.19%)
Mar 22, 2021 50.45 51.72 50.18 51.64 10,363,383 +1.09(+2.16%)
Mar 19, 2021 50.70 51.17 50.14 50.55 37,178,800 -0.02(-0.04%)
Mar 18, 2021 49.85 50.84 49.75 50.57 10,438,978 +0.79(+1.59%)
Mar 17, 2021 49.42 49.87 48.92 49.78 11,696,556 +0.34(+0.69%)
Mar 16, 2021 49.21 49.91 48.91 49.44 10,006,171 -0.40(-0.80%)
Mar 15, 2021 49.09 49.95 49.03 49.84 12,830,848 +1.19(+2.45%)
Mar 12, 2021 48.06 48.80 48.00 48.65 9,314,000 +0.85(+1.78%)
Mar 11, 2021 47.96 48.44 47.76 47.80 8,702,550 -0.40(-0.83%)
Mar 10, 2021 47.85 48.44 47.76 48.20 9,423,139 +0.52(+1.09%)
Mar 09, 2021 46.87 47.99 46.59 47.68 13,061,983 +0.78(+1.66%)
Mar 08, 2021 45.45 47.07 45.06 46.90 16,310,917 +1.78(+3.95%)
Mar 05, 2021 44.68 45.30 44.40 45.12 11,433,900 +0.86(+1.94%)
Mar 04, 2021 45.04 45.55 44.08 44.26 12,832,728 -0.79(-1.75%)
Mar 03, 2021 44.72 45.63 44.61 45.05 9,727,281 +0.33(+0.74%)
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%)
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