Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.84 USD -0.20 (-0.41%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.49 48.67 47.67 48.04 7,104,821 -0.56(-1.15%)
Jul 29, 2021 47.66 49.01 47.59 48.60 8,279,651 +0.98(+2.06%)
Jul 28, 2021 47.81 47.96 47.49 47.62 5,422,318 -0.17(-0.36%)
Jul 27, 2021 47.53 47.99 47.32 47.79 5,008,262 +0.18(+0.38%)
Jul 26, 2021 47.50 47.79 47.35 47.61 4,249,813 +0.12(+0.25%)
Jul 23, 2021 47.22 47.53 47.09 47.49 4,440,367 +0.50(+1.06%)
Jul 22, 2021 47.20 47.31 46.83 46.99 5,731,462 -0.34(-0.72%)
Jul 21, 2021 47.50 47.74 47.20 47.33 5,606,116 +0.12(+0.25%)
Jul 20, 2021 46.81 47.43 46.44 47.21 6,722,948 +0.42(+0.90%)
Jul 19, 2021 46.78 47.03 46.20 46.79 9,842,000 -0.52(-1.10%)
Jul 16, 2021 47.71 47.99 47.17 47.31 10,172,011 -0.18(-0.38%)
Jul 15, 2021 47.31 47.61 47.28 47.49 4,830,421 -0.07(-0.15%)
Jul 14, 2021 47.05 47.65 46.75 47.56 5,783,286 +0.72(+1.54%)
Jul 13, 2021 47.45 47.54 46.76 46.84 6,525,231 -0.65(-1.37%)
Jul 12, 2021 47.01 47.70 46.72 47.49 7,415,989 +0.09(+0.19%)
Jul 09, 2021 47.25 47.91 47.00 47.40 10,042,480 +0.97(+2.09%)
Jul 08, 2021 46.42 46.83 46.12 46.43 6,788,335 -0.36(-0.77%)
Jul 07, 2021 46.59 47.15 46.54 46.79 5,300,313 +0.12(+0.26%)
Jul 06, 2021 47.44 47.44 46.33 46.67 7,765,600 -0.86(-1.81%)
Jul 02, 2021 47.83 47.86 47.40 47.53 5,516,098 -0.30(-0.63%)
Jul 01, 2021 47.67 48.20 47.67 47.83 5,888,037 +0.15(+0.31%)
Jun 30, 2021 46.85 47.79 46.84 47.68 7,965,307 +0.90(+1.92%)
Jun 29, 2021 47.18 47.26 46.66 46.78 4,945,113 -0.40(-0.85%)
Jun 28, 2021 47.67 47.70 47.11 47.18 4,874,686 -0.44(-0.92%)
Jun 25, 2021 47.38 47.64 47.30 47.62 9,929,483 +0.19(+0.40%)
Jun 24, 2021 47.01 47.55 46.97 47.43 4,425,869 +0.41(+0.87%)
Jun 23, 2021 47.24 47.43 46.96 47.02 4,864,379 -0.22(-0.47%)
Jun 22, 2021 47.19 47.53 47.14 47.24 5,023,451 -0.05(-0.11%)
Jun 21, 2021 46.75 47.48 46.73 47.29 8,158,335 +0.98(+2.12%)
Jun 18, 2021 46.52 46.63 45.94 46.31 24,095,427 -0.56(-1.19%)
Jun 17, 2021 47.24 47.55 46.76 46.87 7,811,988 -0.50(-1.06%)
Jun 16, 2021 47.91 48.01 47.19 47.37 8,257,129 -0.53(-1.11%)
Jun 15, 2021 48.20 48.44 47.75 47.90 6,940,414 -0.18(-0.37%)
Jun 14, 2021 48.81 48.95 47.43 48.08 14,511,155 -1.68(-3.38%)
Jun 11, 2021 50.25 50.36 49.33 49.76 14,453,566 -0.38(-0.76%)
Jun 10, 2021 50.23 50.53 50.09 50.14 6,029,376 +0.24(+0.48%)
Jun 09, 2021 49.98 50.36 49.78 49.90 6,395,762 +0.02(+0.04%)
Jun 08, 2021 50.55 50.55 49.74 49.88 7,104,882 -0.61(-1.21%)
Jun 07, 2021 50.00 50.52 50.00 50.49 6,384,773 +0.72(+1.45%)
Jun 04, 2021 49.95 50.08 49.57 49.77 6,496,332 -0.01(-0.02%)
Jun 03, 2021 49.46 49.90 49.29 49.78 4,653,065 +0.27(+0.55%)
Jun 02, 2021 49.50 49.74 49.25 49.51 5,552,230 +0.15(+0.30%)
Jun 01, 2021 49.63 49.85 49.25 49.36 5,575,994 +0.14(+0.28%)
May 28, 2021 49.30 49.71 49.17 49.22 7,507,510 +0.02(+0.04%)
May 27, 2021 49.46 49.90 49.03 49.20 8,095,817 -0.22(-0.45%)
May 26, 2021 49.64 49.72 49.26 49.42 7,159,426 -0.19(-0.38%)
May 25, 2021 50.28 50.36 49.48 49.61 7,174,820 -0.71(-1.41%)
May 24, 2021 50.12 50.60 49.95 50.32 5,551,820 +0.32(+0.64%)
May 21, 2021 50.19 50.41 49.82 50.00 5,828,249 -0.03(-0.06%)
May 20, 2021 49.40 50.22 49.31 50.03 5,166,092 +0.59(+1.19%)
May 19, 2021 49.42 49.69 48.94 49.44 6,314,023 -0.55(-1.10%)
May 18, 2021 50.12 50.18 49.89 49.99 5,281,563 -0.22(-0.44%)
May 17, 2021 50.25 50.56 50.03 50.21 5,211,483 -0.07(-0.14%)
May 14, 2021 50.37 50.76 50.23 50.28 6,545,410 +0.16(+0.32%)
May 13, 2021 49.17 50.43 49.13 50.12 7,385,180 +0.77(+1.56%)
May 12, 2021 50.72 50.72 49.26 49.35 6,783,346 -1.08(-2.14%)
May 11, 2021 50.68 50.83 49.88 50.43 7,334,015 -0.25(-0.49%)
May 10, 2021 50.20 51.14 50.14 50.68 8,261,146 +0.73(+1.46%)
May 07, 2021 49.29 50.08 49.18 49.95 6,802,097 +0.46(+0.93%)
May 06, 2021 48.53 49.53 48.53 49.49 8,074,008 +1.14(+2.36%)
May 05, 2021 47.83 48.36 47.59 48.35 6,311,329 +0.50(+1.04%)
May 04, 2021 48.24 48.63 47.62 47.85 9,725,757 -0.52(-1.08%)
May 03, 2021 48.07 48.63 47.75 48.37 7,769,971 +0.62(+1.30%)
Apr 30, 2021 47.24 47.78 46.83 47.75 11,634,800 +1.15(+2.47%)
Apr 29, 2021 46.07 47.06 45.68 46.60 11,543,598 -0.58(-1.23%)
Apr 28, 2021 47.50 47.85 46.89 47.18 8,849,867 +0.02(+0.04%)
Apr 27, 2021 47.16 47.42 46.96 47.16 5,956,807 -0.06(-0.13%)
Apr 26, 2021 47.35 47.50 47.02 47.22 7,803,224 -0.17(-0.36%)
Apr 23, 2021 46.48 47.51 46.45 47.39 9,045,700 +0.89(+1.91%)
Apr 22, 2021 47.58 47.74 46.24 46.50 18,767,148 -1.08(-2.27%)
Apr 21, 2021 47.18 48.26 47.18 47.58 14,681,228 +0.39(+0.83%)
Apr 20, 2021 45.94 47.59 45.16 47.19 43,948,269 -1.89(-3.85%)
Apr 19, 2021 52.31 52.55 48.27 49.08 27,925,160 -3.23(-6.17%)
Apr 16, 2021 51.93 52.38 51.73 52.31 16,476,600 +0.70(+1.36%)
Apr 15, 2021 51.60 51.97 51.48 51.61 9,045,218 +0.26(+0.51%)
Apr 14, 2021 51.04 51.62 51.04 51.35 6,024,911 +0.18(+0.35%)
Apr 13, 2021 51.23 51.44 51.01 51.17 7,096,531 -0.58(-1.12%)
Apr 12, 2021 51.72 51.92 51.40 51.75 5,848,986 +0.26(+0.50%)
Apr 09, 2021 51.40 51.72 51.35 51.49 5,654,600 +0.01(+0.02%)
Apr 08, 2021 51.22 51.63 50.94 51.48 6,509,753 +0.35(+0.68%)
Apr 07, 2021 51.40 51.55 50.86 51.13 6,101,211 -0.25(-0.49%)
Apr 06, 2021 51.17 51.78 51.15 51.38 7,167,024 +0.06(+0.12%)
Apr 05, 2021 51.37 51.87 51.27 51.32 6,937,763 +0.32(+0.63%)
Apr 01, 2021 51.00 51.16 50.27 51.00 8,271,800 -0.16(-0.31%)
Mar 31, 2021 51.18 51.37 50.96 51.16 8,398,180 -0.10(-0.20%)
Mar 30, 2021 52.30 52.58 51.14 51.26 8,575,863 -1.04(-1.99%)
Mar 29, 2021 51.99 52.58 51.69 52.30 9,026,474 -0.20(-0.38%)
Mar 26, 2021 51.00 52.59 50.83 52.50 15,411,600 +2.31(+4.60%)
Mar 25, 2021 49.38 50.38 49.08 50.19 7,820,000 +0.68(+1.37%)
Mar 24, 2021 49.19 49.92 49.14 49.51 9,285,824 -1.00(-1.98%)
Mar 23, 2021 51.57 51.66 50.33 50.51 11,995,628 -1.13(-2.19%)
Mar 22, 2021 50.45 51.72 50.18 51.64 10,363,383 +1.09(+2.16%)
Mar 19, 2021 50.70 51.17 50.14 50.55 37,178,800 -0.02(-0.04%)
Mar 18, 2021 49.85 50.84 49.75 50.57 10,438,978 +0.79(+1.59%)
Mar 17, 2021 49.42 49.87 48.92 49.78 11,696,556 +0.34(+0.69%)
Mar 16, 2021 49.21 49.91 48.91 49.44 10,006,171 -0.40(-0.80%)
Mar 15, 2021 49.09 49.95 49.03 49.84 12,830,848 +1.19(+2.45%)
Mar 12, 2021 48.06 48.80 48.00 48.65 9,314,000 +0.85(+1.78%)
Mar 11, 2021 47.96 48.44 47.76 47.80 8,702,550 -0.40(-0.83%)
Mar 10, 2021 47.85 48.44 47.76 48.20 9,423,139 +0.52(+1.09%)
Mar 09, 2021 46.87 47.99 46.59 47.68 13,061,983 +0.78(+1.66%)
Mar 08, 2021 45.45 47.07 45.06 46.90 16,310,917 +1.78(+3.95%)
Mar 05, 2021 44.68 45.30 44.40 45.12 11,433,900 +0.86(+1.94%)
Mar 04, 2021 45.04 45.55 44.08 44.26 12,832,728 -0.79(-1.75%)
Mar 03, 2021 44.72 45.63 44.61 45.05 9,727,281 +0.33(+0.74%)
Mar 02, 2021 44.61 45.13 44.54 44.72 7,763,093 +0.18(+0.40%)
Mar 01, 2021 44.15 45.15 44.01 44.54 8,231,534 +0.94(+2.16%)
Feb 26, 2021 44.50 44.66 43.55 43.60 12,515,900 -1.03(-2.31%)
Feb 25, 2021 45.00 45.34 44.45 44.63 9,404,907 -0.37(-0.82%)
Feb 24, 2021 44.37 45.18 44.27 45.00 7,408,957 +0.71(+1.60%)
Feb 23, 2021 44.88 44.99 44.03 44.29 11,123,848 -0.13(-0.29%)
Feb 22, 2021 43.74 44.48 43.70 44.42 7,243,675 +0.62(+1.42%)
Feb 19, 2021 43.82 43.95 43.54 43.80 7,494,700 +0.17(+0.39%)
Feb 18, 2021 43.61 44.06 43.57 43.63 6,309,130 +0.03(+0.07%)
Feb 17, 2021 43.40 43.91 43.23 43.60 5,978,293 +0.19(+0.44%)
Feb 16, 2021 43.35 43.63 43.10 43.41 6,852,297 +0.01(+0.02%)
Feb 12, 2021 43.24 43.54 43.01 43.40 7,484,900 +0.09(+0.21%)
Feb 11, 2021 43.53 43.85 43.14 43.31 6,608,986 -0.24(-0.55%)
Feb 10, 2021 43.57 43.92 43.30 43.55 6,859,030 +0.19(+0.44%)
Feb 09, 2021 43.13 43.54 42.77 43.36 7,568,021 +0.39(+0.91%)
Feb 08, 2021 42.55 43.33 42.55 42.97 7,159,604 +0.50(+1.18%)
Feb 05, 2021 42.78 42.97 42.43 42.47 6,076,400 -0.06(-0.14%)
Feb 04, 2021 42.11 42.56 41.93 42.53 7,542,943 +0.53(+1.26%)
Feb 03, 2021 41.26 42.13 41.21 42.00 8,051,898 +0.43(+1.03%)
Feb 02, 2021 41.18 41.78 40.57 41.57 10,118,946 +0.80(+1.96%)
Feb 01, 2021 41.08 41.36 40.46 40.77 9,602,330 -0.31(-0.75%)
Jan 29, 2021 42.36 42.44 41.03 41.08 11,869,300 -1.57(-3.68%)
Jan 28, 2021 41.82 43.04 41.78 42.65 9,546,101 +0.83(+1.98%)
Jan 27, 2021 41.96 42.50 41.68 41.82 8,402,731 -0.41(-0.97%)
Jan 26, 2021 42.02 42.39 41.85 42.23 5,858,504 +0.27(+0.64%)
Jan 25, 2021 41.77 42.24 41.34 41.96 8,194,483 +0.13(+0.31%)
Jan 22, 2021 41.82 42.09 41.51 41.83 5,526,200 -0.11(-0.26%)
Jan 21, 2021 42.05 42.28 41.71 41.94 7,107,972 -0.16(-0.38%)
Jan 20, 2021 41.46 42.19 41.33 42.10 6,998,997 +0.87(+2.11%)
Jan 19, 2021 41.30 41.83 41.01 41.23 9,650,592 +0.03(+0.07%)
Jan 15, 2021 41.00 41.34 40.87 41.20 8,069,900 +0.09(+0.22%)
Jan 14, 2021 41.18 41.78 40.88 41.11 6,954,483 +0.02(+0.05%)
Jan 13, 2021 40.77 41.24 40.77 41.09 7,511,251 +0.16(+0.39%)
Jan 12, 2021 41.27 41.44 40.63 40.93 7,322,212 -0.42(-1.02%)
Jan 11, 2021 41.67 42.03 41.29 41.35 9,718,240 -0.24(-0.58%)
Jan 08, 2021 41.80 41.84 41.28 41.59 8,314,300 -0.19(-0.45%)
Jan 07, 2021 41.61 41.98 41.39 41.78 6,958,645 +0.36(+0.87%)
Jan 06, 2021 40.93 41.59 40.71 41.42 9,046,877 +0.66(+1.62%)
Jan 05, 2021 40.85 41.22 40.70 40.76 6,371,739 -0.08(-0.20%)
Jan 04, 2021 41.08 41.11 40.00 40.84 10,654,450 -0.16(-0.39%)
Dec 31, 2020 41.00 41.00 41.00 7,031,189 +0.26(+0.64%)
Dec 30, 2020 40.68 40.97 40.35 40.74 7,031,189 +0.01(+0.02%)
Dec 29, 2020 41.65 41.80 40.72 40.73 8,975,951 -0.75(-1.81%)
Dec 28, 2020 41.89 42.28 41.24 41.48 8,655,736 -0.24(-0.58%)
Dec 24, 2020 41.89 41.92 41.15 41.72 6,055,800 -1.15(-2.68%)
Dec 23, 2020 42.68 43.07 42.62 42.87 7,535,863 +0.32(+0.75%)
Dec 22, 2020 43.00 43.13 42.31 42.55 9,063,349 -0.39(-0.91%)
Dec 21, 2020 43.11 43.18 42.58 42.94 10,114,546 -0.84(-1.92%)
Dec 18, 2020 42.96 43.87 42.92 43.78 23,929,700 +0.78(+1.81%)
Dec 17, 2020 42.97 43.12 42.71 43.00 8,627,303 -0.10(-0.23%)
Dec 16, 2020 42.20 43.17 42.18 43.10 13,034,477 +0.92(+2.18%)
Dec 15, 2020 42.83 42.93 42.04 42.18 14,433,326 -0.72(-1.68%)
Dec 14, 2020 43.36 43.36 42.89 42.90 15,214,699 -0.10(-0.23%)
Dec 11, 2020 42.62 43.13 42.62 43.00 8,352,800 +0.05(+0.12%)
Dec 10, 2020 43.09 43.13 42.47 42.95 9,646,868 -0.03(-0.07%)
Dec 09, 2020 42.37 43.17 42.29 42.98 16,685,807 +0.75(+1.78%)
Dec 08, 2020 41.40 42.31 40.93 42.23 12,780,620 +0.54(+1.30%)
Dec 07, 2020 41.49 41.77 41.04 41.69 9,927,773 +0.32(+0.77%)
Dec 04, 2020 40.70 41.37 40.60 41.37 9,814,000 +0.95(+2.35%)
Dec 03, 2020 40.23 40.53 39.92 40.42 14,799,753 +0.40(+1.00%)
Dec 02, 2020 40.48 40.83 39.91 40.02 8,987,502 -0.47(-1.16%)
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