Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.14 USD -0.47 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.31 48.55 46.72 47.07 12,242,406 -1.43(-2.95%)
Jul 30, 2019 49.60 49.67 47.35 48.50 13,182,315 -1.81(-3.60%)
Jul 29, 2019 49.95 50.58 49.92 50.31 6,270,150 +0.45(+0.90%)
Jul 26, 2019 49.52 50.12 49.04 49.86 7,352,900 +0.27(+0.54%)
Jul 25, 2019 49.77 50.45 49.46 49.59 4,086,683 -0.19(-0.38%)
Jul 24, 2019 49.98 50.10 49.62 49.78 4,280,235 -0.26(-0.52%)
Jul 23, 2019 49.86 50.29 49.71 50.04 6,243,418 +0.37(+0.74%)
Jul 22, 2019 50.52 50.52 49.54 49.67 4,984,900 -0.86(-1.70%)
Jul 19, 2019 50.86 50.90 50.42 50.53 5,262,500 +0.00(+0.00%)
Jul 18, 2019 50.04 51.12 49.73 50.53 9,852,058 +1.08(+2.18%)
Jul 17, 2019 49.41 49.62 49.01 49.45 5,381,836 +0.04(+0.08%)
Jul 16, 2019 49.31 49.62 49.03 49.41 5,569,428 -0.13(-0.26%)
Jul 15, 2019 49.80 49.94 49.40 49.54 4,616,591 +0.04(+0.08%)
Jul 12, 2019 50.05 50.17 49.44 49.50 6,103,500 +0.24(+0.49%)
Jul 11, 2019 49.00 49.73 48.88 49.26 5,857,028 +0.26(+0.53%)
Jul 10, 2019 48.22 49.50 48.19 49.00 6,532,952 +0.65(+1.34%)
Jul 09, 2019 48.82 48.94 48.21 48.35 6,056,308 -0.73(-1.49%)
Jul 08, 2019 48.93 49.52 48.60 49.08 6,502,514 +0.30(+0.62%)
Jul 05, 2019 49.07 49.25 48.27 48.78 5,290,900 -0.41(-0.83%)
Jul 03, 2019 48.97 49.35 48.43 49.19 3,909,200 +0.59(+1.21%)
Jul 02, 2019 47.86 48.62 47.62 48.60 6,099,462 +0.91(+1.91%)
Jul 01, 2019 47.73 48.41 47.51 47.69 7,182,653 +0.34(+0.72%)
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%)
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