Skip to main content

Altria Group (NY: MO )

42.09 +0.79 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 41.39 42.27 41.39 42.09 22,325,588 +0.79(+1.91%)
Apr 18, 2024 41.13 41.43 41.10 41.30 17,569,886 +0.20(+0.49%)
Apr 17, 2024 41.01 41.22 40.74 41.10 8,787,507 +0.35(+0.86%)
Apr 16, 2024 40.95 41.09 40.72 40.75 10,406,081 -0.20(-0.49%)
Apr 15, 2024 41.30 41.46 40.65 40.95 10,726,668 -0.10(-0.24%)
Apr 12, 2024 41.33 41.55 41.02 41.05 10,669,093 -0.38(-0.92%)
Apr 11, 2024 41.75 41.83 41.31 41.43 10,888,696 -0.25(-0.60%)
Apr 10, 2024 41.67 42.03 41.54 41.68 9,509,620 -0.43(-1.02%)
Apr 09, 2024 42.00 42.31 41.92 42.11 7,686,322 +0.15(+0.36%)
Apr 08, 2024 41.54 42.09 41.50 41.96 9,401,603 +0.31(+0.74%)
Apr 05, 2024 41.48 41.76 41.37 41.65 8,515,880 +0.12(+0.29%)
Apr 04, 2024 42.43 42.58 41.49 41.53 13,030,948 -0.59(-1.40%)
Apr 03, 2024 42.96 43.10 42.09 42.12 20,089,524 -0.81(-1.89%)
Apr 02, 2024 43.23 43.48 42.84 42.93 10,036,440 -0.29(-0.67%)
Apr 01, 2024 43.62 43.87 43.18 43.22 12,173,889 -0.40(-0.92%)
Mar 28, 2024 43.78 43.95 43.60 43.62 9,807,514 -0.04(-0.09%)
Mar 27, 2024 43.32 43.67 43.29 43.66 9,072,876 +0.54(+1.25%)
Mar 26, 2024 43.23 43.40 43.06 43.12 10,700,295 -0.14(-0.32%)
Mar 25, 2024 42.93 43.57 42.91 43.26 19,734,464 +0.28(+0.65%)
Mar 22, 2024 43.91 43.93 42.86 42.98 23,870,324 -0.99(-2.25%)
Mar 21, 2024 43.85 44.02 43.62 43.97 21,517,680 +0.16(+0.36%)
Mar 20, 2024 43.74 43.84 43.55 43.81 18,592,958 +0.16(+0.36%)
Mar 19, 2024 43.60 44.00 43.38 43.66 23,103,050 +0.12(+0.27%)
Mar 18, 2024 42.90 43.78 42.81 43.54 32,032,762 +0.63(+1.46%)
Mar 15, 2024 42.95 43.53 42.91 42.91 47,198,296 -0.40(-0.93%)
Mar 14, 2024 42.45 43.40 42.29 43.31 22,963,090 +0.91(+2.15%)
Mar 13, 2024 42.25 42.52 42.23 42.40 7,239,538 +0.29(+0.70%)
Mar 12, 2024 41.84 42.34 41.84 42.11 14,119,987 +0.36(+0.87%)
Mar 11, 2024 41.06 41.81 41.05 41.75 10,953,233 +0.79(+1.93%)
Mar 08, 2024 40.64 41.13 40.56 40.96 9,627,408 +0.31(+0.77%)
Mar 07, 2024 40.62 40.81 40.45 40.64 9,975,980 +0.10(+0.24%)
Mar 06, 2024 40.16 40.93 39.83 40.55 26,437,732 +1.48(+3.78%)
Mar 05, 2024 39.04 39.34 38.86 39.07 12,881,573 +0.21(+0.53%)
Mar 04, 2024 39.45 39.80 38.39 38.86 29,410,528 -1.11(-2.77%)
Mar 01, 2024 40.01 40.11 39.71 39.97 9,338,822 -0.05(-0.12%)
Feb 29, 2024 40.15 40.20 39.91 40.02 8,580,881 -0.08(-0.20%)
Feb 28, 2024 39.91 40.10 39.71 40.10 5,663,296 +0.09(+0.22%)
Feb 27, 2024 39.83 40.02 39.70 40.01 4,985,644 +0.19(+0.47%)
Feb 26, 2024 40.23 40.23 39.71 39.82 8,272,407 -0.41(-1.02%)
Feb 23, 2024 40.01 40.41 39.82 40.23 6,960,389 +0.23(+0.56%)
Feb 22, 2024 39.42 40.01 39.28 40.01 8,392,689 +0.42(+1.06%)
Feb 21, 2024 39.47 39.63 39.34 39.59 6,771,370 +0.22(+0.55%)
Feb 20, 2024 39.32 39.73 39.21 39.37 8,960,847 +0.07(+0.17%)
Feb 16, 2024 39.29 39.39 39.09 39.30 7,486,419 +0.01(+0.02%)
Feb 15, 2024 39.68 39.68 39.21 39.29 7,993,984 -0.23(-0.57%)
Feb 14, 2024 39.34 39.56 39.17 39.52 6,177,679 +0.17(+0.42%)
Feb 13, 2024 39.48 39.58 39.08 39.35 7,297,198 -0.31(-0.79%)
Feb 12, 2024 39.34 39.73 39.26 39.67 8,172,324 +0.43(+1.10%)
Feb 09, 2024 39.08 39.27 39.00 39.24 8,608,319 +0.02(+0.05%)
Feb 08, 2024 39.32 39.49 38.98 39.22 14,940,982 -0.17(-0.42%)
Feb 07, 2024 39.82 39.87 39.26 39.38 8,222,639 -0.33(-0.84%)
Feb 06, 2024 39.70 39.82 39.43 39.71 10,037,611 +0.08(+0.20%)
Feb 05, 2024 40.32 40.39 39.62 39.64 10,668,734 -0.82(-2.03%)
Feb 02, 2024 40.59 40.70 40.03 40.46 11,100,915 -0.35(-0.86%)
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.