Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.82 48.06 47.31 47.35 20,573,100 -0.55(-1.15%)
Jun 27, 2019 47.90 48.28 47.56 47.90 5,906,836 -0.04(-0.08%)
Jun 26, 2019 48.12 48.36 47.62 47.94 10,469,232 -0.84(-1.72%)
Jun 25, 2019 48.67 48.94 48.10 48.78 7,197,104 +0.29(+0.60%)
Jun 24, 2019 48.11 49.03 47.91 48.49 10,215,082 +0.49(+1.02%)
Jun 21, 2019 50.06 50.34 47.91 48.00 23,069,000 -2.26(-4.50%)
Jun 20, 2019 50.24 50.41 49.90 50.26 9,302,121 +0.36(+0.72%)
Jun 19, 2019 50.11 50.25 49.60 49.90 8,192,848 -0.22(-0.44%)
Jun 18, 2019 51.07 51.25 50.01 50.12 6,253,099 -0.74(-1.45%)
Jun 17, 2019 50.39 51.19 50.38 50.86 4,876,167 +0.00(+0.00%)
Jun 14, 2019 51.11 51.48 50.48 50.86 5,669,200 -0.35(-0.68%)
Jun 13, 2019 51.14 51.43 50.68 51.21 4,074,379 -0.38(-0.74%)
Jun 12, 2019 51.44 52.04 51.12 51.59 6,698,405 -0.56(-1.07%)
Jun 11, 2019 51.35 52.46 51.31 52.15 6,709,002 +0.94(+1.84%)
Jun 10, 2019 51.50 51.70 50.98 51.21 4,989,140 -0.17(-0.33%)
Jun 07, 2019 51.19 51.72 51.12 51.38 5,161,400 +0.63(+1.24%)
Jun 06, 2019 49.91 51.17 49.89 50.75 7,267,741 +1.06(+2.13%)
Jun 05, 2019 50.59 50.67 48.97 49.69 8,691,683 -0.73(-1.45%)
Jun 04, 2019 50.78 50.81 50.25 50.42 5,846,394 +0.32(+0.64%)
Jun 03, 2019 49.25 50.15 49.13 50.10 6,306,800 +1.04(+2.12%)
May 31, 2019 49.92 49.95 48.94 49.06 6,416,400 -1.15(-2.29%)
May 30, 2019 50.32 50.49 49.93 50.21 5,801,717 +0.02(+0.04%)
May 29, 2019 49.20 50.45 48.70 50.19 10,325,398 +0.32(+0.64%)
May 28, 2019 52.03 52.03 49.75 49.87 18,094,039 -2.53(-4.83%)
May 24, 2019 52.97 53.11 51.60 52.40 5,634,200 -0.41(-0.78%)
May 23, 2019 52.51 52.88 52.17 52.81 6,493,660 -0.02(-0.04%)
May 22, 2019 51.93 53.02 51.75 52.83 6,970,762 +0.96(+1.85%)
May 21, 2019 52.60 52.60 51.83 51.87 6,219,104 -0.46(-0.88%)
May 20, 2019 52.15 53.09 52.06 52.33 7,133,850 -0.02(-0.04%)
May 17, 2019 51.76 52.52 51.46 52.35 6,129,800 +0.32(+0.62%)
May 16, 2019 52.01 52.76 51.88 52.03 6,351,175 -0.10(-0.19%)
May 15, 2019 51.75 52.38 51.48 52.13 4,803,152 +0.24(+0.46%)
May 14, 2019 51.28 52.38 51.19 51.89 5,333,088 +0.45(+0.87%)
May 13, 2019 51.74 51.95 51.03 51.44 6,150,211 -0.67(-1.29%)
May 10, 2019 51.50 52.23 50.79 52.11 7,825,700 +0.12(+0.23%)
May 09, 2019 51.77 52.27 51.18 51.99 7,161,392 +0.03(+0.06%)
May 08, 2019 52.59 52.84 51.95 51.96 8,784,394 -0.98(-1.85%)
May 07, 2019 53.27 53.44 52.50 52.94 6,808,153 -0.59(-1.10%)
May 06, 2019 53.11 54.00 53.10 53.53 7,234,348 -0.23(-0.43%)
May 03, 2019 53.45 53.91 53.20 53.76 5,138,100 +0.60(+1.13%)
May 02, 2019 53.06 53.55 52.94 53.16 5,802,784 -0.23(-0.43%)
May 01, 2019 54.52 54.74 53.36 53.39 7,371,554 -0.94(-1.73%)
Apr 30, 2019 53.82 54.99 53.36 54.33 15,760,012 +0.82(+1.53%)
Apr 29, 2019 52.90 53.64 52.72 53.51 8,044,979 +0.72(+1.36%)
Apr 26, 2019 51.54 52.94 51.50 52.79 9,129,500 +1.29(+2.50%)
Apr 25, 2019 52.09 52.75 50.66 51.50 16,928,700 -3.21(-5.87%)
Apr 24, 2019 54.56 55.03 54.36 54.71 9,661,567 -0.11(-0.20%)
Apr 23, 2019 54.70 54.99 53.90 54.82 9,228,501 +0.21(+0.38%)
Apr 22, 2019 54.03 54.95 53.71 54.61 9,066,791 +0.24(+0.44%)
Apr 18, 2019 56.16 56.31 53.28 54.37 18,001,100 -1.81(-3.22%)
Apr 17, 2019 56.75 56.76 56.07 56.18 5,868,861 -0.21(-0.37%)
Apr 16, 2019 56.70 56.80 56.01 56.39 5,403,827 -0.55(-0.97%)
Apr 15, 2019 56.68 57.11 56.51 56.94 4,667,203 +0.38(+0.67%)
Apr 12, 2019 56.04 56.60 55.73 56.56 4,689,100 +0.58(+1.04%)
Apr 11, 2019 55.64 56.04 55.51 55.98 5,259,603 +0.56(+1.01%)
Apr 10, 2019 55.26 55.53 54.91 55.42 5,786,392 +0.31(+0.56%)
Apr 09, 2019 55.14 55.59 54.85 55.11 6,045,660 -0.17(-0.31%)
Apr 08, 2019 54.77 55.39 54.60 55.28 5,607,351 +0.51(+0.93%)
Apr 05, 2019 54.50 54.91 54.02 54.77 7,743,600 +0.17(+0.31%)
Apr 04, 2019 54.34 54.92 54.25 54.60 8,452,582 +0.62(+1.15%)
Apr 03, 2019 55.73 56.32 53.43 53.98 18,582,998 -2.71(-4.78%)
Apr 02, 2019 57.85 57.88 56.61 56.69 8,457,830 -1.04(-1.80%)
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