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 (%)
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%)
Apr 01, 2019 57.38 57.79 56.86 57.73 7,011,949 +0.30(+0.52%)
Mar 29, 2019 56.83 57.50 56.77 57.43 9,447,300 +0.73(+1.29%)
Mar 28, 2019 56.32 57.23 56.31 56.70 9,950,980 +0.40(+0.71%)
Mar 27, 2019 56.79 57.16 56.19 56.30 7,285,737 -0.73(-1.28%)
Mar 26, 2019 56.85 57.28 56.73 57.03 7,146,422 +0.48(+0.85%)
Mar 25, 2019 55.67 56.63 55.56 56.55 8,620,424 +0.63(+1.13%)
Mar 22, 2019 56.02 56.57 55.90 55.92 8,850,400 -1.01(-1.77%)
Mar 21, 2019 55.51 57.20 55.51 56.93 10,413,323 +1.21(+2.17%)
Mar 20, 2019 55.99 56.44 55.01 55.72 16,750,242 -0.29(-0.52%)
Mar 19, 2019 57.30 57.68 55.16 56.01 16,075,733 -1.29(-2.25%)
Mar 18, 2019 56.74 57.44 56.58 57.30 8,271,913 +0.55(+0.97%)
Mar 15, 2019 56.76 57.07 56.01 56.75 24,580,500 +0.35(+0.62%)
Mar 14, 2019 56.08 56.49 55.77 56.40 11,896,019 +0.27(+0.48%)
Mar 13, 2019 55.66 56.29 55.34 56.13 11,166,079 +0.38(+0.68%)
Mar 12, 2019 56.11 56.37 55.09 55.75 17,502,998 -0.26(-0.46%)
Mar 11, 2019 55.32 56.17 55.30 56.01 11,709,456 +0.64(+1.16%)
Mar 08, 2019 54.73 55.54 54.68 55.37 13,411,200 +0.63(+1.15%)
Mar 07, 2019 54.88 54.88 53.87 54.74 20,093,191 +0.07(+0.13%)
Mar 06, 2019 53.25 54.75 52.98 54.67 13,333,527 +1.79(+3.39%)
Mar 05, 2019 52.31 53.90 51.96 52.88 9,525,284 +0.42(+0.80%)
Mar 04, 2019 52.95 53.25 52.22 52.46 8,437,048 -0.29(-0.55%)
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