Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.04 USD -0.56 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.76 38.96 36.75 38.67 15,865,442 +1.36(+3.65%)
Mar 30, 2020 36.88 37.92 36.37 37.31 18,351,542 +0.67(+1.83%)
Mar 27, 2020 34.50 38.04 34.05 36.64 14,679,600 +0.00(+0.00%)
Mar 26, 2020 34.64 36.82 34.64 36.64 14,408,778 +2.27(+6.60%)
Mar 25, 2020 32.23 36.14 31.71 34.37 21,540,327 +1.99(+6.15%)
Mar 24, 2020 32.13 33.34 31.77 32.38 21,740,603 +1.00(+3.19%)
Mar 23, 2020 32.92 33.26 30.95 31.38 24,218,748 -2.90(-8.46%)
Mar 20, 2020 36.16 36.98 34.14 34.28 21,595,600 -2.82(-7.60%)
Mar 19, 2020 37.63 37.63 34.83 37.10 15,887,353 -1.22(-3.18%)
Mar 18, 2020 37.50 39.00 35.00 38.32 18,216,456 -1.53(-3.84%)
Mar 17, 2020 38.90 40.58 38.13 39.85 16,971,697 +1.63(+4.26%)
Mar 16, 2020 35.93 41.26 34.38 38.22 18,031,670 -1.85(-4.62%)
Mar 13, 2020 38.25 40.20 36.73 40.07 16,308,900 +3.65(+10.02%)
Mar 12, 2020 37.47 38.60 35.78 36.42 19,321,077 -4.06(-10.03%)
Mar 11, 2020 40.85 41.55 40.14 40.48 16,558,923 -1.67(-3.96%)
Mar 10, 2020 41.47 42.52 40.42 42.15 20,530,883 +1.81(+4.49%)
Mar 09, 2020 39.80 41.77 39.44 40.34 16,478,025 -1.81(-4.29%)
Mar 06, 2020 41.86 42.45 41.12 42.15 15,485,200 -1.01(-2.34%)
Mar 05, 2020 42.73 43.88 42.54 43.16 11,501,096 -0.77(-1.75%)
Mar 04, 2020 42.40 43.95 42.09 43.93 12,609,338 +2.03(+4.84%)
Mar 03, 2020 42.16 43.60 41.47 41.90 18,030,159 -0.17(-0.40%)
Mar 02, 2020 40.46 42.08 40.06 42.07 14,549,632 +1.70(+4.21%)
Feb 28, 2020 39.37 40.50 38.57 40.37 24,002,200 +0.07(+0.17%)
Feb 27, 2020 41.85 42.47 40.30 40.30 13,877,067 -1.82(-4.32%)
Feb 26, 2020 42.39 43.10 42.11 42.12 14,293,030 -0.37(-0.87%)
Feb 25, 2020 43.71 44.26 42.31 42.49 12,473,171 -1.31(-2.99%)
Feb 24, 2020 45.29 45.69 43.58 43.80 18,899,451 -2.09(-4.55%)
Feb 21, 2020 45.39 46.22 45.32 45.89 9,368,100 +0.33(+0.72%)
Feb 20, 2020 45.09 45.65 44.94 45.56 5,241,640 +0.42(+0.93%)
Feb 19, 2020 45.25 45.48 44.94 45.14 5,888,644 -0.08(-0.18%)
Feb 18, 2020 45.10 45.53 45.02 45.22 12,033,804 +0.05(+0.11%)
Feb 14, 2020 45.72 45.78 44.91 45.17 9,025,900 -0.48(-1.05%)
Feb 13, 2020 45.42 45.91 44.97 45.65 6,111,330 +0.25(+0.55%)
Feb 12, 2020 45.57 45.65 44.86 45.40 10,531,896 -0.17(-0.37%)
Feb 11, 2020 46.08 46.19 45.46 45.57 9,813,432 -0.63(-1.36%)
Feb 10, 2020 46.15 46.68 45.94 46.20 6,271,138 -0.02(-0.04%)
Feb 07, 2020 46.66 46.67 45.73 46.22 7,138,600 -0.44(-0.94%)
Feb 06, 2020 46.50 46.96 46.42 46.66 8,762,459 +0.38(+0.82%)
Feb 05, 2020 46.52 47.14 46.15 46.28 13,514,708 -0.24(-0.52%)
Feb 04, 2020 47.12 47.23 46.50 46.52 10,125,243 +0.26(+0.56%)
Feb 03, 2020 47.52 47.70 46.19 46.26 10,197,571 -1.27(-2.67%)
Jan 31, 2020 48.25 48.80 47.24 47.53 11,794,000 -0.47(-0.98%)
Jan 30, 2020 49.07 49.15 46.33 48.00 17,713,191 -2.11(-4.21%)
Jan 29, 2020 50.37 50.77 50.08 50.11 6,317,994 -0.06(-0.12%)
Jan 28, 2020 49.69 50.29 49.45 50.17 9,545,277 +0.40(+0.80%)
Jan 27, 2020 49.72 50.08 49.61 49.77 7,414,063 -0.48(-0.96%)
Jan 24, 2020 50.49 50.60 50.03 50.25 10,049,600 -0.31(-0.61%)
Jan 23, 2020 50.82 51.04 50.39 50.56 5,697,178 -0.47(-0.92%)
Jan 22, 2020 51.04 51.47 51.01 51.03 7,297,760 -0.06(-0.12%)
Jan 21, 2020 50.91 51.31 50.51 51.09 10,191,659 +0.07(+0.14%)
Jan 17, 2020 51.16 51.37 50.83 51.02 11,468,200 -0.07(-0.14%)
Jan 16, 2020 51.33 51.46 50.99 51.09 7,158,113 -0.16(-0.31%)
Jan 15, 2020 50.85 51.78 50.77 51.25 6,748,258 +0.38(+0.75%)
Jan 14, 2020 50.69 50.91 50.56 50.87 8,455,869 +0.11(+0.22%)
Jan 13, 2020 50.15 51.12 50.00 50.76 7,776,402 +0.54(+1.08%)
Jan 10, 2020 50.94 51.07 50.21 50.22 6,049,700 -0.35(-0.69%)
Jan 09, 2020 50.30 50.67 50.06 50.57 6,449,530 +0.49(+0.98%)
Jan 08, 2020 49.79 50.28 49.58 50.08 5,987,323 +0.51(+1.03%)
Jan 07, 2020 49.56 49.93 49.32 49.57 6,470,292 -0.26(-0.52%)
Jan 06, 2020 49.63 50.07 49.43 49.83 6,532,487 +0.20(+0.40%)
Jan 03, 2020 49.17 49.95 49.16 49.63 7,850,700 +0.38(+0.77%)
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