Skip to main content

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.81 32.13 30.79 31.93 36,531,584 +1.00(+3.24%)
Jan 30, 2019 29.87 30.93 29.50 30.92 36,115,936 +1.22(+4.12%)
Jan 29, 2019 29.56 29.80 29.35 29.70 25,868,952 +0.39(+1.35%)
Jan 28, 2019 28.84 29.44 28.45 29.31 27,467,126 +0.69(+2.40%)
Jan 25, 2019 28.28 28.85 28.21 28.62 22,053,190 +0.59(+2.10%)
Jan 24, 2019 28.83 28.83 27.43 28.03 43,030,000 -0.89(-3.06%)
Jan 23, 2019 29.12 29.26 28.80 28.92 23,192,384 -0.17(-0.60%)
Jan 22, 2019 30.64 30.72 28.83 29.09 36,911,416 -2.16(-6.91%)
Jan 18, 2019 30.74 31.38 30.60 31.25 21,379,258 +0.81(+2.66%)
Jan 17, 2019 30.41 30.67 30.19 30.45 20,613,088 -0.09(-0.30%)
Jan 16, 2019 30.95 31.01 30.49 30.54 21,137,796 -0.46(-1.48%)
Jan 15, 2019 31.12 31.28 30.85 31.00 16,385,495 -0.23(-0.73%)
Jan 14, 2019 31.67 31.68 31.10 31.22 16,327,063 -0.41(-1.31%)
Jan 11, 2019 31.70 31.99 31.41 31.64 17,343,086 +0.03(+0.08%)
Jan 10, 2019 32.24 32.32 31.60 31.61 24,493,270 -0.52(-1.61%)
Jan 09, 2019 31.82 32.38 31.77 32.13 15,148,254 +0.39(+1.22%)
Jan 08, 2019 31.87 32.26 31.71 31.74 16,429,949 +0.18(+0.57%)
Jan 07, 2019 32.14 32.15 31.40 31.56 17,561,182 -0.98(-3.02%)
Jan 04, 2019 32.02 32.55 31.93 32.54 16,174,988 +0.82(+2.57%)
Jan 03, 2019 31.57 32.02 31.49 31.73 15,146,732 -0.17(-0.55%)
Jan 02, 2019 31.64 32.04 31.01 31.90 14,454,962 -0.05(-0.16%)
Dec 31, 2018 31.75 31.95 31.44 31.95 15,034,250 +0.32(+1.02%)
Dec 28, 2018 31.96 32.07 31.44 31.63 17,658,566 +0.12(+0.39%)
Dec 27, 2018 31.11 31.51 30.52 31.51 18,815,564 +0.17(+0.56%)
Dec 26, 2018 30.72 31.33 30.08 31.33 23,214,796 +0.56(+1.83%)
Dec 24, 2018 30.90 31.22 30.73 30.77 14,759,422 -0.47(-1.51%)
Dec 21, 2018 31.16 31.54 30.95 31.24 54,148,732 -0.86(-2.68%)
Dec 20, 2018 32.13 32.23 31.37 32.10 45,032,404 -0.61(-1.87%)
Dec 19, 2018 32.57 33.28 32.25 32.71 27,878,104 +0.32(+1.00%)
Dec 18, 2018 33.32 33.37 32.26 32.39 16,768,297 -0.93(-2.79%)
Dec 17, 2018 33.54 34.02 33.12 33.32 16,764,526 -0.24(-0.72%)
Dec 14, 2018 34.05 34.15 33.38 33.56 14,788,663 -0.76(-2.21%)
Dec 13, 2018 33.96 34.43 33.88 34.31 11,383,681 +0.38(+1.11%)
Dec 12, 2018 34.65 34.93 33.84 33.94 14,629,618 -0.39(-1.15%)
Dec 11, 2018 34.21 34.79 34.03 34.33 14,688,691 +0.38(+1.11%)
Dec 10, 2018 34.63 34.67 33.56 33.96 16,220,749 -0.52(-1.51%)
Dec 07, 2018 35.27 35.73 34.31 34.48 19,439,936 -0.14(-0.40%)
Dec 06, 2018 34.62 35.03 33.85 34.62 19,573,548 +0.00(+0.00%)
Dec 04, 2018 35.51 35.79 34.56 34.62 19,421,238 -0.85(-2.39%)
Dec 03, 2018 34.81 35.72 34.72 35.47 13,862,484 +0.57(+1.64%)
Nov 30, 2018 35.58 35.72 34.71 34.89 21,858,988 -0.71(-1.98%)
Nov 29, 2018 35.31 35.82 35.02 35.60 23,821,010 +0.63(+1.80%)
Nov 28, 2018 34.23 35.12 33.93 34.97 16,700,125 +0.74(+2.16%)
Nov 27, 2018 33.95 34.52 33.88 34.23 14,072,251 +0.37(+1.09%)
Nov 26, 2018 34.12 34.24 33.67 33.86 18,942,060 -0.32(-0.95%)
Nov 23, 2018 34.68 34.87 34.01 34.19 7,344,834 -0.43(-1.23%)
Nov 21, 2018 34.61 34.61 34.61 0 -0.79(-2.23%)
Nov 20, 2018 35.53 35.99 35.40 35.40 15,973,733 -0.03(-0.09%)
Nov 19, 2018 36.24 36.38 35.22 35.44 16,185,025 -0.70(-1.94%)
Nov 16, 2018 36.38 36.44 35.77 36.14 18,585,764 -0.32(-0.87%)
Nov 15, 2018 37.40 37.44 36.37 36.45 21,764,300 -1.16(-3.08%)
Nov 14, 2018 38.53 38.62 37.48 37.61 14,332,918 -0.57(-1.50%)
Nov 13, 2018 38.92 39.13 37.94 38.18 18,289,602 -0.76(-1.96%)
Nov 12, 2018 39.01 40.06 38.91 38.95 25,941,354 -1.41(-3.50%)
Nov 09, 2018 41.66 42.03 39.88 40.36 23,548,160 -1.24(-2.98%)
Nov 08, 2018 41.45 41.77 41.40 41.60 8,922,828 +0.00(+0.00%)
Nov 07, 2018 41.53 41.88 41.20 41.60 7,531,457 +0.32(+0.77%)
Nov 06, 2018 40.95 41.35 40.79 41.28 10,738,264 +0.15(+0.37%)
Nov 05, 2018 40.65 41.42 40.54 41.13 11,094,335 +0.61(+1.51%)
Nov 02, 2018 40.48 40.84 39.95 40.52 15,618,321 +0.00(+0.00%)
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.