Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.81 USD +0.57 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.08 39.44 38.86 39.25 6,824,543 +0.02(+0.05%)
Jun 29, 2020 38.56 39.32 38.45 39.23 5,919,536 +1.04(+2.72%)
Jun 26, 2020 39.63 39.68 38.09 38.19 9,693,100 -1.47(-3.71%)
Jun 25, 2020 39.41 39.74 38.97 39.66 5,981,183 +0.23(+0.58%)
Jun 24, 2020 39.99 40.00 39.24 39.43 7,185,623 -0.91(-2.26%)
Jun 23, 2020 40.36 40.84 40.23 40.34 6,060,849 +0.29(+0.72%)
Jun 22, 2020 40.60 40.68 39.90 40.05 6,755,609 -0.64(-1.57%)
Jun 19, 2020 41.98 41.98 40.56 40.69 19,995,200 -0.78(-1.88%)
Jun 18, 2020 40.49 41.51 40.47 41.47 7,187,673 +0.61(+1.49%)
Jun 17, 2020 41.18 41.44 40.76 40.86 7,955,934 -0.23(-0.56%)
Jun 16, 2020 41.21 41.61 40.56 41.09 9,534,165 +0.78(+1.94%)
Jun 15, 2020 38.48 40.33 38.34 40.31 11,939,813 +1.18(+3.02%)
Jun 12, 2020 39.41 39.43 38.22 39.13 12,543,101 -0.16(-0.41%)
Jun 11, 2020 40.85 41.04 39.27 39.29 13,486,667 -2.53(-6.05%)
Jun 10, 2020 42.30 42.40 41.80 41.82 9,791,413 -0.36(-0.85%)
Jun 09, 2020 42.45 42.69 41.96 42.18 11,902,284 -0.65(-1.52%)
Jun 08, 2020 42.23 43.15 41.94 42.83 10,508,744 +0.92(+2.20%)
Jun 05, 2020 41.51 42.47 41.27 41.91 10,776,100 +1.18(+2.90%)
Jun 04, 2020 40.00 40.74 39.65 40.73 7,841,378 +0.52(+1.29%)
Jun 03, 2020 40.00 40.44 39.76 40.21 8,418,272 +0.55(+1.39%)
Jun 02, 2020 39.39 39.71 39.25 39.66 8,952,198 +0.48(+1.23%)
Jun 01, 2020 39.10 39.76 39.08 39.18 6,575,003 +0.13(+0.33%)
May 29, 2020 38.59 39.23 38.20 39.05 18,946,500 +0.24(+0.62%)
May 28, 2020 39.74 39.74 38.79 38.81 12,057,489 -0.24(-0.61%)
May 27, 2020 39.06 39.50 38.92 39.05 9,500,213 +0.77(+2.01%)
May 26, 2020 38.44 38.82 38.13 38.28 9,594,906 +0.55(+1.46%)
May 22, 2020 37.50 37.76 37.23 37.73 6,943,300 +0.19(+0.51%)
May 21, 2020 37.70 38.10 37.22 37.54 10,211,284 -0.23(-0.61%)
May 20, 2020 37.34 37.80 37.09 37.77 10,309,646 +0.65(+1.75%)
May 19, 2020 37.52 37.69 37.10 37.12 10,010,047 -0.48(-1.28%)
May 18, 2020 37.67 37.88 37.33 37.60 9,830,254 +1.01(+2.76%)
May 15, 2020 36.42 36.75 35.98 36.59 12,565,900 +0.34(+0.94%)
May 14, 2020 35.85 36.38 35.56 36.25 9,128,215 -0.10(-0.28%)
May 13, 2020 36.02 36.77 35.61 36.35 13,140,675 +0.27(+0.75%)
May 12, 2020 36.70 37.15 36.07 36.08 12,084,535 -0.34(-0.93%)
May 11, 2020 36.03 36.70 35.87 36.42 8,255,079 -0.32(-0.87%)
May 08, 2020 35.63 36.90 35.44 36.74 8,454,200 +1.64(+4.67%)
May 07, 2020 36.22 36.25 35.02 35.10 17,858,083 -0.63(-1.76%)
May 06, 2020 37.09 37.14 35.14 35.73 15,202,967 -1.07(-2.91%)
May 05, 2020 38.28 38.40 36.72 36.80 9,588,138 -1.21(-3.18%)
May 04, 2020 38.00 38.27 37.57 38.01 9,177,352 +0.10(+0.26%)
May 01, 2020 39.03 40.36 37.67 37.91 11,765,500 -1.34(-3.41%)
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%)
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