Breaking News Bar

Business News and Information

Altria Group (NY: MO )

43.74 USD -0.34 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 43.63 43.84 43.27 43.74 4,999,144 -0.34(-0.77%)
Nov 24, 2021 44.11 44.47 44.03 44.08 5,274,006 -0.16(-0.36%)
Nov 23, 2021 44.00 44.41 43.93 44.24 4,852,696 +0.25(+0.57%)
Nov 22, 2021 43.65 44.68 43.62 43.99 7,853,960 +0.59(+1.36%)
Nov 19, 2021 43.90 43.92 43.32 43.40 10,555,340 -0.61(-1.39%)
Nov 18, 2021 44.34 44.01 43.79 44.01 6,190,737 -0.41(-0.92%)
Nov 17, 2021 44.44 44.77 44.20 44.42 7,756,065 -0.03(-0.07%)
Nov 16, 2021 45.14 45.26 44.30 44.45 8,890,353 -0.75(-1.66%)
Nov 15, 2021 45.06 45.43 45.03 45.20 6,480,747 +0.28(+0.62%)
Nov 12, 2021 45.09 45.33 44.87 44.92 5,075,725 +0.02(+0.04%)
Nov 11, 2021 44.70 45.10 44.70 44.90 4,277,905 -0.25(-0.55%)
Nov 10, 2021 44.76 44.65 45.15 6,457,206 +0.36(+0.80%)
Nov 09, 2021 45.12 45.21 44.44 44.79 7,985,678 -0.28(-0.62%)
Nov 08, 2021 45.20 45.37 44.95 45.07 5,862,296 -0.13(-0.29%)
Nov 05, 2021 44.91 45.29 44.90 45.20 5,872,892 +0.59(+1.32%)
Nov 04, 2021 44.80 44.91 44.22 44.61 6,775,194 -0.35(-0.78%)
Nov 03, 2021 44.11 44.97 44.07 44.96 6,740,026 +0.81(+1.83%)
Nov 02, 2021 44.10 44.47 43.89 44.15 10,742,561 +0.10(+0.23%)
Nov 01, 2021 44.21 44.51 43.99 44.05 9,179,357 -0.06(-0.14%)
Oct 29, 2021 44.29 44.66 44.10 44.11 13,384,537 -0.47(-1.05%)
Oct 28, 2021 46.30 46.75 44.31 44.58 22,540,841 -2.92(-6.15%)
Oct 27, 2021 48.25 48.32 47.29 47.50 5,521,347 -0.61(-1.27%)
Oct 26, 2021 47.95 48.30 48.11 3,965,494 +0.16(+0.33%)
Oct 25, 2021 48.46 48.60 47.75 47.95 7,551,178 -0.27(-0.56%)
Oct 22, 2021 48.50 48.61 48.21 48.22 9,353,564 -0.01(-0.02%)
Oct 21, 2021 48.20 48.50 48.06 48.23 4,066,523 -0.20(-0.41%)
Oct 20, 2021 47.90 48.50 47.84 48.43 4,901,087 +0.53(+1.11%)
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%)
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