Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.75 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.35 42.36 39.04 39.25 13,827,989 -1.22(-3.01%)
Apr 29, 2020 41.00 41.27 40.47 40.47 7,349,206 -0.24(-0.59%)
Apr 28, 2020 40.71 41.46 40.57 40.71 7,098,505 +0.96(+2.42%)
Apr 27, 2020 39.62 40.21 39.24 39.75 6,066,630 +0.33(+0.84%)
Apr 24, 2020 38.76 39.57 38.69 39.42 8,785,500 +0.97(+2.52%)
Apr 23, 2020 38.01 38.84 37.92 38.45 7,182,344 +0.64(+1.69%)
Apr 22, 2020 38.44 38.48 37.45 37.81 11,190,815 +0.05(+0.13%)
Apr 21, 2020 38.00 38.82 37.50 37.76 15,086,570 -1.31(-3.35%)
Apr 20, 2020 40.25 40.41 38.70 39.07 13,228,897 -1.78(-4.36%)
Apr 17, 2020 41.00 41.95 40.63 40.85 10,455,300 +0.45(+1.11%)
Apr 16, 2020 41.10 41.32 40.17 40.40 7,426,068 -0.51(-1.25%)
Apr 15, 2020 41.09 41.22 40.21 40.91 7,415,171 -1.21(-2.87%)
Apr 14, 2020 41.00 42.38 40.89 42.12 8,526,525 +1.68(+4.15%)
Apr 13, 2020 40.76 40.94 39.73 40.44 8,449,524 -0.47(-1.15%)
Apr 09, 2020 40.13 41.54 40.13 40.91 8,933,800 +0.78(+1.94%)
Apr 08, 2020 38.89 40.75 38.62 40.13 11,727,416 +1.65(+4.29%)
Apr 07, 2020 38.22 39.90 37.61 38.48 12,021,253 +1.20(+3.22%)
Apr 06, 2020 38.51 38.87 37.03 37.28 14,463,190 -0.13(-0.35%)
Apr 03, 2020 36.61 37.70 36.15 37.41 10,337,900 +1.19(+3.29%)
Apr 02, 2020 36.13 36.55 35.34 36.22 14,393,648 -1.39(-3.70%)
Apr 01, 2020 36.85 37.98 36.69 37.61 18,308,964 -1.06(-2.74%)
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%)
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