Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.27 USD -0.47 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.41 52.65 51.87 52.41 11,142,381 +0.09(+0.17%)
Feb 27, 2019 52.40 52.75 51.71 52.32 8,595,252 +0.22(+0.42%)
Feb 26, 2019 51.92 52.31 51.84 52.10 12,175,443 +0.26(+0.50%)
Feb 25, 2019 52.05 52.32 51.51 51.84 15,045,669 +0.34(+0.66%)
Feb 22, 2019 50.65 51.54 50.40 51.50 8,232,900 +1.13(+2.24%)
Feb 21, 2019 50.39 50.80 50.01 50.37 7,335,155 -0.14(-0.28%)
Feb 20, 2019 49.23 50.96 49.15 50.51 11,068,911 +1.52(+3.10%)
Feb 19, 2019 48.82 49.38 48.36 48.99 11,662,852 +0.25(+0.51%)
Feb 15, 2019 49.29 49.40 48.74 48.74 9,161,700 -0.40(-0.81%)
Feb 14, 2019 48.99 49.44 48.74 49.14 7,401,412 +0.14(+0.29%)
Feb 13, 2019 49.77 49.84 48.83 49.00 9,106,300 -0.66(-1.33%)
Feb 12, 2019 48.97 49.73 48.95 49.66 8,929,350 +0.77(+1.57%)
Feb 11, 2019 48.92 48.98 48.34 48.89 7,758,153 +0.05(+0.10%)
Feb 08, 2019 48.59 48.87 47.83 48.84 8,577,900 +0.12(+0.25%)
Feb 07, 2019 49.16 49.39 48.28 48.72 8,847,752 -0.55(-1.12%)
Feb 06, 2019 49.16 49.37 48.74 49.27 8,813,921 +0.23(+0.47%)
Feb 05, 2019 49.12 49.15 48.62 49.04 17,880,926 -0.07(-0.14%)
Feb 04, 2019 48.90 49.20 48.63 49.11 11,704,636 -0.09(-0.18%)
Feb 01, 2019 49.53 49.63 48.80 49.20 15,596,700 -0.15(-0.30%)
Jan 31, 2019 49.17 49.67 47.60 49.35 23,634,087 +1.55(+3.24%)
Jan 30, 2019 46.17 47.81 45.60 47.80 23,365,186 +1.89(+4.12%)
Jan 29, 2019 45.69 46.06 45.36 45.91 16,735,905 +0.61(+1.35%)
Jan 28, 2019 44.58 45.50 43.97 45.30 17,769,842 +1.06(+2.40%)
Jan 25, 2019 43.72 44.60 43.60 44.24 14,267,300 +0.91(+2.10%)
Jan 24, 2019 44.56 44.56 42.40 43.33 27,838,237 -1.37(-3.06%)
Jan 23, 2019 45.01 45.22 44.51 44.70 15,004,300 -0.27(-0.60%)
Jan 22, 2019 47.36 47.49 44.57 44.97 23,879,820 -3.34(-6.91%)
Jan 18, 2019 47.52 48.51 47.30 48.31 13,831,300 +1.25(+2.66%)
Jan 17, 2019 47.00 47.40 46.66 47.06 13,335,627 -0.14(-0.30%)
Jan 16, 2019 47.84 47.93 47.13 47.20 13,675,086 -0.71(-1.48%)
Jan 15, 2019 48.10 48.35 47.69 47.91 10,600,587 -0.35(-0.73%)
Jan 14, 2019 48.96 48.97 48.07 48.26 10,562,785 -0.64(-1.31%)
Jan 11, 2019 49.00 49.45 48.55 48.90 11,220,100 +0.04(+0.08%)
Jan 10, 2019 49.83 49.96 48.85 48.86 15,845,908 -0.80(-1.61%)
Jan 09, 2019 49.19 50.05 49.10 49.66 9,800,155 +0.60(+1.22%)
Jan 08, 2019 49.26 49.87 49.01 49.06 10,629,347 +0.28(+0.57%)
Jan 07, 2019 49.68 49.69 48.53 48.78 11,361,197 -1.52(-3.02%)
Jan 04, 2019 49.49 50.31 49.35 50.30 10,464,400 +1.26(+2.57%)
Jan 03, 2019 48.80 49.50 48.67 49.04 9,799,170 -0.27(-0.55%)
Jan 02, 2019 48.91 49.52 47.94 49.31 9,351,630 -0.08(-0.16%)
Dec 31, 2018 49.07 49.39 48.60 49.39 9,726,400 +0.50(+1.02%)
Dec 28, 2018 49.40 49.57 48.60 48.89 11,424,200 +0.19(+0.39%)
Dec 27, 2018 48.08 48.71 47.17 48.70 12,172,719 +0.27(+0.56%)
Dec 26, 2018 47.48 48.43 46.49 48.43 15,018,800 +0.87(+1.83%)
Dec 24, 2018 47.76 48.26 47.50 47.56 9,548,600 -1.53(-3.12%)
Dec 21, 2018 48.97 49.56 48.63 49.09 34,460,600 -1.35(-2.68%)
Dec 20, 2018 50.49 50.65 49.29 50.44 28,658,911 -0.96(-1.87%)
Dec 19, 2018 51.18 52.29 50.68 51.40 17,741,804 +0.51(+1.00%)
Dec 18, 2018 52.36 52.44 50.69 50.89 10,671,452 -1.46(-2.79%)
Dec 17, 2018 52.70 53.45 52.05 52.35 10,669,052 -0.38(-0.72%)
Dec 14, 2018 53.51 53.66 52.45 52.73 9,411,600 -1.19(-2.21%)
Dec 13, 2018 53.36 54.10 53.23 53.92 7,244,648 +0.59(+1.11%)
Dec 12, 2018 54.44 54.89 53.17 53.33 9,310,383 -0.62(-1.15%)
Dec 11, 2018 53.75 54.66 53.48 53.95 9,347,977 +0.59(+1.11%)
Dec 10, 2018 54.41 54.48 52.73 53.36 10,322,989 -0.82(-1.51%)
Dec 07, 2018 55.42 56.14 53.92 54.18 12,371,700 -0.22(-0.40%)
Dec 06, 2018 54.40 55.05 53.19 54.40 12,456,732 +0.00(+0.00%)
Dec 04, 2018 55.79 56.23 54.30 54.40 12,359,800 -1.33(-2.39%)
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