Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.90 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 48.22 48.36 47.76 47.90 4,904,245 -0.23(-0.48%)
Oct 18, 2021 48.39 48.50 48.10 48.13 3,849,894 -0.57(-1.17%)
Oct 15, 2021 48.92 49.00 48.57 48.70 5,944,037 +0.03(+0.06%)
Oct 14, 2021 48.08 48.73 48.06 48.67 5,516,687 +0.75(+1.57%)
Oct 13, 2021 47.17 48.23 46.79 47.92 7,441,150 +0.77(+1.63%)
Oct 12, 2021 47.55 48.22 46.89 47.15 11,311,502 +0.44(+0.94%)
Oct 11, 2021 46.71 47.19 46.50 46.71 4,367,711 -0.02(-0.04%)
Oct 08, 2021 46.60 46.97 46.50 46.73 4,341,633 +0.25(+0.54%)
Oct 07, 2021 46.71 47.19 46.40 46.48 4,893,915 +0.03(+0.06%)
Oct 06, 2021 45.80 46.58 45.72 46.45 5,471,877 +0.28(+0.61%)
Oct 05, 2021 46.54 46.62 46.15 46.17 7,458,380 -0.33(-0.71%)
Oct 04, 2021 45.97 46.56 45.83 46.50 8,939,381 +0.64(+1.40%)
Oct 01, 2021 45.47 46.09 44.89 45.86 11,793,731 +0.34(+0.75%)
Sep 30, 2021 48.43 48.74 45.37 45.52 19,719,399 -3.22(-6.61%)
Sep 29, 2021 48.37 48.89 48.16 48.74 4,854,696 +0.47(+0.97%)
Sep 28, 2021 48.72 48.96 48.21 48.27 6,754,576 -0.47(-0.96%)
Sep 27, 2021 48.36 49.01 48.31 48.74 5,079,993 +0.28(+0.58%)
Sep 24, 2021 48.70 49.05 48.45 48.46 4,396,926 -0.35(-0.72%)
Sep 23, 2021 48.61 49.21 48.55 48.81 4,556,364 +0.57(+1.18%)
Sep 22, 2021 48.45 48.73 48.17 48.24 5,250,170 +0.21(+0.44%)
Sep 21, 2021 48.35 48.75 47.97 48.03 7,612,273 -0.11(-0.23%)
Sep 20, 2021 48.11 48.49 47.67 48.14 8,053,934 -0.47(-0.97%)
Sep 17, 2021 48.65 48.96 48.51 48.61 11,342,628 -0.18(-0.37%)
Sep 16, 2021 49.24 49.48 48.65 48.79 6,367,002 -0.44(-0.89%)
Sep 15, 2021 48.37 49.28 48.35 49.23 6,008,790 +0.86(+1.78%)
Sep 14, 2021 49.13 49.34 48.34 48.37 8,440,327 -1.71(-3.41%)
Sep 13, 2021 50.80 50.90 49.93 50.08 11,218,714 -0.52(-1.03%)
Sep 10, 2021 50.82 50.96 50.45 50.60 6,142,012 +0.01(+0.02%)
Sep 09, 2021 50.80 51.00 50.32 50.59 7,099,191 -0.29(-0.57%)
Sep 08, 2021 50.66 50.98 50.38 50.88 7,130,921 +0.09(+0.18%)
Sep 07, 2021 50.78 51.08 50.51 50.79 7,559,978 -0.18(-0.35%)
Sep 03, 2021 50.91 50.99 50.56 50.97 4,172,617 -0.07(-0.14%)
Sep 02, 2021 50.25 51.06 50.22 51.04 8,743,154 +0.96(+1.92%)
Sep 01, 2021 50.42 50.42 49.82 50.08 6,847,221 -0.15(-0.30%)
Aug 31, 2021 49.80 50.33 49.62 50.23 7,934,731 +0.53(+1.07%)
Aug 30, 2021 49.59 49.92 49.37 49.70 5,703,115 +0.17(+0.34%)
Aug 27, 2021 49.06 49.70 49.01 49.53 5,911,478 +0.78(+1.60%)
Aug 26, 2021 48.57 49.18 48.55 48.75 5,101,682 +0.10(+0.21%)
Aug 25, 2021 48.33 48.92 48.17 48.65 4,297,790 +0.44(+0.91%)
Aug 24, 2021 48.50 48.51 48.01 48.21 4,557,093 -0.27(-0.56%)
Aug 23, 2021 48.70 49.05 48.40 48.48 5,042,403 +0.01(+0.02%)
Aug 20, 2021 48.25 48.69 48.01 48.47 3,892,992 +0.23(+0.48%)
Aug 19, 2021 47.82 48.31 47.71 48.24 4,747,797 +0.02(+0.04%)
Aug 18, 2021 48.56 48.77 48.16 48.22 5,359,475 -0.34(-0.70%)
Aug 17, 2021 48.18 48.83 48.18 48.56 5,920,833 +0.17(+0.35%)
Aug 16, 2021 48.54 48.67 48.16 48.39 7,685,802 -0.21(-0.43%)
Aug 13, 2021 48.26 48.72 48.14 48.60 4,956,515 +0.48(+1.00%)
Aug 12, 2021 48.25 48.29 47.99 48.12 4,058,159 -0.05(-0.10%)
Aug 11, 2021 48.25 48.36 47.99 48.17 4,842,822 +0.06(+0.12%)
Aug 10, 2021 47.44 48.25 47.20 48.11 4,770,206 +0.63(+1.33%)
Aug 09, 2021 47.37 47.53 47.12 47.48 4,044,813 +0.13(+0.27%)
Aug 06, 2021 47.48 47.58 47.20 47.35 4,621,929 -0.01(-0.02%)
Aug 05, 2021 47.39 47.49 47.20 47.36 3,718,426 +0.33(+0.70%)
Aug 04, 2021 47.50 47.65 46.82 47.03 7,381,343 -0.76(-1.59%)
Aug 03, 2021 47.96 48.08 47.58 47.79 5,416,429 +0.06(+0.13%)
Aug 02, 2021 48.24 48.69 47.70 47.73 5,850,632 -0.31(-0.65%)
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 46.22 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 8,257,109 -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 13,062,008 +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 5,859,831 +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%)
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