Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.70 USD +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.25 41.09 40.20 40.90 10,367,911 +0.77(+1.92%)
Sep 27, 2019 40.66 40.73 39.79 40.13 8,620,400 -0.53(-1.30%)
Sep 26, 2019 39.76 40.79 39.72 40.66 11,905,088 +0.10(+0.25%)
Sep 25, 2019 41.48 41.65 39.44 40.56 26,070,430 -0.17(-0.42%)
Sep 24, 2019 40.97 41.20 40.58 40.73 11,999,370 -0.15(-0.37%)
Sep 23, 2019 40.63 41.61 40.52 40.88 10,989,013 +0.07(+0.17%)
Sep 20, 2019 40.43 41.32 39.95 40.81 31,277,600 +0.69(+1.72%)
Sep 19, 2019 40.86 41.04 39.30 40.12 22,848,522 -0.72(-1.76%)
Sep 18, 2019 41.08 41.38 40.75 40.84 13,306,587 -0.47(-1.14%)
Sep 17, 2019 41.50 41.80 41.24 41.31 11,704,430 -0.10(-0.24%)
Sep 16, 2019 41.49 42.08 41.27 41.41 16,499,937 -0.60(-1.43%)
Sep 13, 2019 43.44 43.51 41.97 42.01 21,099,400 -2.45(-5.51%)
Sep 12, 2019 44.90 44.92 44.00 44.46 9,622,984 -0.26(-0.58%)
Sep 11, 2019 44.30 44.97 43.65 44.72 16,148,270 +0.48(+1.08%)
Sep 10, 2019 43.51 44.24 43.47 44.24 11,304,368 +0.20(+0.45%)
Sep 09, 2019 44.00 44.28 43.62 44.04 10,163,220 +0.19(+0.43%)
Sep 06, 2019 44.02 44.32 43.66 43.85 10,429,600 +0.00(+0.00%)
Sep 05, 2019 44.55 44.60 43.81 43.85 9,047,014 -0.45(-1.02%)
Sep 04, 2019 44.26 44.50 43.41 44.30 7,840,353 +0.26(+0.59%)
Sep 03, 2019 43.70 44.14 43.07 44.04 8,935,602 +0.30(+0.69%)
Aug 30, 2019 44.06 44.58 43.57 43.74 13,985,300 -0.51(-1.15%)
Aug 29, 2019 46.17 46.30 43.85 44.25 18,215,656 -1.60(-3.49%)
Aug 28, 2019 45.17 46.69 44.67 45.85 20,297,955 +0.60(+1.33%)
Aug 27, 2019 51.17 52.45 44.83 45.25 58,067,993 -1.87(-3.97%)
Aug 26, 2019 46.97 47.61 46.49 47.12 12,763,316 +0.71(+1.53%)
Aug 23, 2019 46.91 47.18 46.15 46.41 10,741,800 -0.18(-0.39%)
Aug 22, 2019 46.00 46.90 45.99 46.59 8,287,590 +0.34(+0.74%)
Aug 21, 2019 46.33 46.53 45.93 46.25 5,323,659 +0.22(+0.48%)
Aug 20, 2019 46.62 46.72 45.58 46.03 5,619,400 -0.67(-1.43%)
Aug 19, 2019 46.83 47.19 46.64 46.70 4,439,865 +0.22(+0.47%)
Aug 16, 2019 45.70 46.73 45.69 46.48 6,986,700 +0.99(+2.18%)
Aug 15, 2019 45.88 46.18 45.22 45.49 6,363,451 -0.38(-0.83%)
Aug 14, 2019 46.40 46.49 45.85 45.87 8,907,088 -0.91(-1.95%)
Aug 13, 2019 45.78 46.92 45.73 46.78 5,764,541 +0.76(+1.65%)
Aug 12, 2019 46.03 46.33 45.70 46.02 3,852,957 -0.14(-0.30%)
Aug 09, 2019 46.48 46.60 45.63 46.16 8,124,900 -0.34(-0.73%)
Aug 08, 2019 46.22 46.66 45.90 46.50 10,565,232 +0.27(+0.58%)
Aug 07, 2019 45.91 46.44 45.24 46.23 13,215,839 +0.07(+0.15%)
Aug 06, 2019 46.91 46.92 45.93 46.16 8,777,108 -0.72(-1.54%)
Aug 05, 2019 47.54 47.70 46.17 46.88 10,324,512 -1.05(-2.19%)
Aug 02, 2019 48.20 48.44 47.75 47.93 7,072,100 +0.05(+0.10%)
Aug 01, 2019 47.50 48.66 47.40 47.88 9,933,338 +0.81(+1.72%)
Jul 31, 2019 48.31 48.55 46.72 47.07 12,242,406 -1.43(-2.95%)
Jul 30, 2019 49.60 49.67 47.35 48.50 13,182,315 -1.81(-3.60%)
Jul 29, 2019 49.95 50.58 49.92 50.31 6,270,150 +0.45(+0.90%)
Jul 26, 2019 49.52 50.12 49.04 49.86 7,352,900 +0.27(+0.54%)
Jul 25, 2019 49.77 50.45 49.46 49.59 4,086,683 -0.19(-0.38%)
Jul 24, 2019 49.98 50.10 49.62 49.78 4,280,235 -0.26(-0.52%)
Jul 23, 2019 49.86 50.29 49.71 50.04 6,243,418 +0.37(+0.74%)
Jul 22, 2019 50.52 50.52 49.54 49.67 4,984,900 -0.86(-1.70%)
Jul 19, 2019 50.86 50.90 50.42 50.53 5,262,500 +0.00(+0.00%)
Jul 18, 2019 50.04 51.12 49.73 50.53 9,852,058 +1.08(+2.18%)
Jul 17, 2019 49.41 49.62 49.01 49.45 5,381,836 +0.04(+0.08%)
Jul 16, 2019 49.31 49.62 49.03 49.41 5,569,428 -0.13(-0.26%)
Jul 15, 2019 49.80 49.94 49.40 49.54 4,616,591 +0.04(+0.08%)
Jul 12, 2019 50.05 50.17 49.44 49.50 6,103,500 +0.24(+0.49%)
Jul 11, 2019 49.00 49.73 48.88 49.26 5,857,028 +0.26(+0.53%)
Jul 10, 2019 48.22 49.50 48.19 49.00 6,532,952 +0.65(+1.34%)
Jul 09, 2019 48.82 48.94 48.21 48.35 6,056,308 -0.73(-1.49%)
Jul 08, 2019 48.93 49.52 48.60 49.08 6,502,514 +0.30(+0.62%)
Jul 05, 2019 49.07 49.25 48.27 48.78 5,290,900 -0.41(-0.83%)
Jul 03, 2019 48.97 49.35 48.43 49.19 3,909,200 +0.59(+1.21%)
Jul 02, 2019 47.86 48.62 47.62 48.60 6,099,462 +0.91(+1.91%)
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