Skip to main content

Altria Group (NY: MO )

44.23 -0.09 (-0.20%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 27.19 27.97 26.64 27.88 34,755,884 +0.05(+0.17%)
Feb 27, 2020 28.90 29.33 27.83 27.83 20,094,398 -1.26(-4.32%)
Feb 26, 2020 29.27 29.76 29.08 29.09 20,696,724 -0.26(-0.87%)
Feb 25, 2020 30.19 30.57 29.22 29.34 18,061,516 -0.90(-2.99%)
Feb 24, 2020 31.28 31.55 30.10 30.25 27,366,958 -1.44(-4.55%)
Feb 21, 2020 31.35 31.92 31.30 31.69 13,565,282 +0.23(+0.72%)
Feb 20, 2020 31.14 31.53 31.04 31.46 7,590,047 +0.29(+0.93%)
Feb 19, 2020 31.25 31.41 31.04 31.17 8,526,928 -0.06(-0.18%)
Feb 18, 2020 31.15 31.44 31.09 31.23 17,425,298 +0.03(+0.11%)
Feb 14, 2020 31.57 31.61 31.01 31.19 13,069,766 -0.33(-1.05%)
Feb 13, 2020 31.37 31.71 31.06 31.53 8,849,384 +0.17(+0.55%)
Feb 12, 2020 31.47 31.53 30.98 31.35 15,250,492 -0.12(-0.37%)
Feb 11, 2020 31.82 31.90 31.39 31.47 14,210,135 -0.43(-1.36%)
Feb 10, 2020 31.87 32.24 31.73 31.91 9,080,791 -0.01(-0.04%)
Feb 07, 2020 32.22 32.23 31.58 31.92 10,336,901 -0.30(-0.94%)
Feb 06, 2020 32.11 32.43 32.06 32.22 12,688,296 +0.26(+0.82%)
Feb 05, 2020 32.13 32.55 31.87 31.96 19,569,690 -0.17(-0.52%)
Feb 04, 2020 32.54 32.62 32.11 32.13 14,661,647 +0.18(+0.56%)
Feb 03, 2020 32.82 32.94 31.90 31.95 14,766,380 -0.88(-2.67%)
Jan 31, 2020 33.32 33.70 32.62 32.82 17,078,056 -0.32(-0.98%)
Jan 30, 2020 33.89 33.94 32.00 33.15 25,649,218 -1.46(-4.21%)
Jan 29, 2020 34.79 35.06 34.58 34.61 9,148,639 -0.04(-0.12%)
Jan 28, 2020 34.32 34.73 34.15 34.65 13,821,839 +0.28(+0.80%)
Jan 27, 2020 34.34 34.58 34.26 34.37 10,735,779 -0.33(-0.95%)
Jan 24, 2020 34.87 34.94 34.55 34.70 14,552,114 -0.21(-0.61%)
Jan 23, 2020 35.10 35.25 34.80 34.92 8,249,679 -0.32(-0.92%)
Jan 22, 2020 35.25 35.54 35.23 35.24 10,567,369 -0.04(-0.12%)
Jan 21, 2020 35.16 35.43 34.88 35.28 14,757,819 +0.05(+0.14%)
Jan 17, 2020 35.33 35.48 35.10 35.23 16,606,288 -0.05(-0.14%)
Jan 16, 2020 35.45 35.54 35.21 35.28 10,365,156 -0.11(-0.31%)
Jan 15, 2020 35.12 35.76 35.06 35.39 9,771,674 +0.26(+0.75%)
Jan 14, 2020 35.01 35.16 34.92 35.13 12,244,345 +0.08(+0.22%)
Jan 13, 2020 34.63 35.30 34.53 35.05 11,260,457 +0.37(+1.08%)
Jan 10, 2020 35.18 35.27 34.67 34.68 8,760,142 -0.24(-0.69%)
Jan 09, 2020 34.74 34.99 34.57 34.92 9,339,107 +0.34(+0.98%)
Jan 08, 2020 34.38 34.72 34.24 34.58 8,669,818 +0.35(+1.03%)
Jan 07, 2020 34.23 34.48 34.06 34.23 9,369,171 -0.18(-0.52%)
Jan 06, 2020 34.27 34.58 34.14 34.41 9,459,232 +0.14(+0.40%)
Jan 03, 2020 33.96 34.50 33.95 34.27 11,368,042 +0.26(+0.77%)
Jan 02, 2020 34.66 34.76 33.87 34.01 12,622,810 -0.46(-1.32%)
Dec 31, 2019 34.39 34.52 34.26 34.47 8,661,676 +0.01(+0.04%)
Dec 30, 2019 34.75 34.85 34.36 34.45 9,688,699 -0.35(-1.01%)
Dec 27, 2019 34.74 34.88 34.61 34.81 11,150,838 +0.00(+0.00%)
Dec 26, 2019 34.74 35.08 34.72 34.81 10,644,490 +0.08(+0.24%)
Dec 24, 2019 35.05 35.08 34.71 34.72 5,335,263 -0.30(-0.85%)
Dec 23, 2019 34.82 35.07 34.73 35.02 11,843,788 +0.29(+0.82%)
Dec 20, 2019 34.96 35.14 34.68 34.73 31,879,434 +0.23(+0.67%)
Dec 19, 2019 34.95 35.02 34.44 34.50 14,537,961 -0.39(-1.11%)
Dec 18, 2019 34.58 34.92 34.50 34.89 11,920,143 +0.36(+1.04%)
Dec 17, 2019 34.34 34.71 34.27 34.53 14,199,991 +0.16(+0.45%)
Dec 16, 2019 34.46 34.62 34.20 34.37 15,885,092 +0.30(+0.88%)
Dec 13, 2019 33.90 34.23 33.90 34.08 8,985,476 +0.16(+0.46%)
Dec 12, 2019 34.13 34.46 33.91 33.92 9,469,795 -0.25(-0.74%)
Dec 11, 2019 33.97 34.31 33.97 34.17 9,442,971 +0.17(+0.50%)
Dec 10, 2019 34.02 34.24 33.81 34.00 8,940,244 -0.33(-0.95%)
Dec 09, 2019 34.23 34.58 34.17 34.33 7,855,913 +0.08(+0.24%)
Dec 06, 2019 34.23 34.48 34.15 34.25 7,572,929 +0.16(+0.48%)
Dec 05, 2019 33.99 34.19 33.74 34.08 10,715,123 +0.04(+0.12%)
Dec 04, 2019 33.89 34.19 33.81 34.04 12,167,799 +0.01(+0.02%)
Dec 03, 2019 34.28 34.47 33.77 34.03 14,002,495 -0.34(-0.99%)
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.