Breaking News Bar

Business News and Information

Altria Group (NY: MO )

53.74 +0.70 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 53.21 54.11 52.95 53.74 7,263,176 +0.70(+1.32%)
May 13, 2022 52.46 53.09 52.28 53.04 8,144,652 +0.87(+1.67%)
May 12, 2022 52.20 52.75 51.66 52.17 12,184,742 +0.48(+0.93%)
May 11, 2022 51.99 52.75 51.54 51.69 16,078,436 +0.12(+0.23%)
May 10, 2022 53.84 53.99 50.36 51.57 25,353,816 -3.69(-6.68%)
May 09, 2022 56.50 57.03 55.12 55.26 16,925,858 -1.31(-2.32%)
May 06, 2022 55.69 56.75 55.59 56.57 11,512,310 +0.62(+1.11%)
May 05, 2022 56.45 56.74 55.63 55.95 10,015,979 -0.45(-0.80%)
May 04, 2022 55.71 56.41 55.30 56.40 7,909,915 +0.96(+1.73%)
May 03, 2022 55.44 55.97 54.80 55.44 8,455,941 +0.06(+0.11%)
May 02, 2022 56.09 56.36 54.47 55.38 10,164,545 -0.19(-0.34%)
Apr 29, 2022 55.95 56.99 55.53 55.57 10,899,291 +0.37(+0.67%)
Apr 28, 2022 54.00 55.45 53.25 55.20 8,154,411 +0.28(+0.51%)
Apr 27, 2022 54.90 55.71 54.76 54.92 7,945,802 +0.04(+0.07%)
Apr 26, 2022 55.33 55.73 54.86 54.88 6,913,199 -0.35(-0.63%)
Apr 25, 2022 55.19 55.47 54.42 55.23 12,144,272 -0.30(-0.54%)
Apr 22, 2022 56.50 56.65 55.47 55.53 8,469,959 -1.00(-1.77%)
Apr 21, 2022 55.47 57.05 56.53 8,659,477 +1.16(+2.09%)
Apr 20, 2022 55.34 55.59 55.02 55.37 6,986,609 +0.15(+0.27%)
Apr 19, 2022 54.97 55.32 54.74 55.22 7,072,307 +0.62(+1.14%)
Apr 18, 2022 54.91 55.17 54.59 54.60 5,754,099 -0.38(-0.69%)
Apr 14, 2022 54.73 55.26 54.65 54.98 12,214,122 +0.18(+0.33%)
Apr 13, 2022 54.85 55.33 54.67 54.80 8,709,141 -0.11(-0.20%)
Apr 12, 2022 54.28 54.95 54.17 54.91 8,063,971 +0.46(+0.84%)
Apr 11, 2022 54.48 54.76 54.06 54.45 6,399,743 +0.34(+0.63%)
Apr 08, 2022 53.75 54.37 53.64 54.11 7,424,631 +0.38(+0.71%)
Apr 07, 2022 53.72 53.79 53.14 53.73 6,173,660 -0.10(-0.19%)
Apr 06, 2022 53.42 53.87 53.20 53.83 7,713,249 +1.19(+2.26%)
Apr 05, 2022 52.47 53.36 52.39 52.64 7,848,612 -0.08(-0.15%)
Apr 04, 2022 52.72 52.83 52.05 52.72 6,688,373 +0.01(+0.02%)
Apr 01, 2022 52.56 52.78 52.14 52.71 5,420,448 +0.46(+0.88%)
Mar 31, 2022 51.99 52.49 51.87 52.25 7,020,638 +0.20(+0.38%)
Mar 30, 2022 51.71 52.05 51.43 52.05 6,650,197 +0.37(+0.72%)
Mar 29, 2022 51.81 52.04 51.20 51.68 8,526,380 -0.35(-0.67%)
Mar 28, 2022 52.44 52.77 51.51 52.03 10,199,496 -1.59(-2.97%)
Mar 25, 2022 52.75 53.64 52.71 53.62 7,642,045 +1.12(+2.13%)
Mar 24, 2022 52.50 52.68 51.89 52.50 11,447,831 -0.72(-1.35%)
Mar 23, 2022 53.46 53.64 53.13 53.22 8,842,119 -0.09(-0.17%)
Mar 22, 2022 53.26 53.96 52.84 53.31 9,190,003 +1.06(+2.03%)
Mar 21, 2022 51.85 52.58 51.80 52.25 9,326,897 +0.57(+1.10%)
Mar 18, 2022 51.96 52.08 51.35 51.68 25,044,972 -0.01(-0.02%)
Mar 17, 2022 51.28 51.88 51.08 51.69 7,801,693 +0.41(+0.80%)
Mar 16, 2022 51.16 51.45 50.45 51.28 10,695,157 -0.26(-0.50%)
Mar 15, 2022 51.34 51.87 51.05 51.54 8,345,212 +1.00(+1.98%)
Mar 14, 2022 50.65 51.12 49.79 50.54 11,266,367 +0.06(+0.12%)
Mar 11, 2022 51.08 51.55 50.41 50.48 9,435,525 -0.75(-1.46%)
Mar 10, 2022 50.89 51.23 7,564,966 +0.23(+0.45%)
Mar 09, 2022 51.55 51.77 50.90 51.00 9,770,197 +0.11(+0.22%)
Mar 08, 2022 52.90 53.12 50.64 50.89 14,528,042 -1.96(-3.71%)
Mar 07, 2022 52.80 53.41 52.56 52.85 9,595,802 -0.64(-1.20%)
Mar 04, 2022 52.03 53.55 52.00 53.49 8,950,550 +0.32(+0.60%)
Mar 03, 2022 52.82 53.84 52.81 53.17 11,819,963 +0.36(+0.68%)
Mar 02, 2022 51.50 53.29 51.41 52.81 12,795,083 +1.24(+2.40%)
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