Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 39.17 39.52 38.91 39.51 8,641,525 +0.47(+1.21%)
Jan 30, 2023 38.77 39.33 38.73 39.04 7,829,331 +0.32(+0.82%)
Jan 27, 2023 38.92 39.08 38.64 38.72 10,541,322 -0.13(-0.34%)
Jan 26, 2023 39.27 39.30 38.70 38.85 10,768,687 -0.56(-1.42%)
Jan 25, 2023 39.26 41.22 38.95 39.41 9,157,416 +0.13(+0.34%)
Jan 24, 2023 45.24 45.24 33.40 39.28 5,686,940 -0.03(-0.07%)
Jan 23, 2023 39.50 39.77 39.26 39.31 8,621,136 -0.11(-0.29%)
Jan 20, 2023 39.17 39.48 38.97 39.42 9,577,401 +0.35(+0.90%)
Jan 19, 2023 38.74 39.42 38.70 39.07 9,225,528 +0.46(+1.20%)
Jan 18, 2023 39.61 39.65 38.06 38.61 15,152,178 -1.01(-2.55%)
Jan 17, 2023 40.15 40.39 39.50 39.62 8,220,913 -0.40(-1.01%)
Jan 13, 2023 39.75 40.05 39.60 40.02 7,162,998 +0.19(+0.48%)
Jan 12, 2023 40.26 40.29 39.78 39.83 6,464,220 -0.37(-0.92%)
Jan 11, 2023 40.51 40.74 39.89 40.19 7,682,518 -0.15(-0.37%)
Jan 10, 2023 40.70 40.83 40.21 40.34 7,930,513 +0.01(+0.02%)
Jan 09, 2023 40.75 40.88 40.29 40.33 7,841,216 -0.41(-1.01%)
Jan 06, 2023 40.32 41.00 40.21 40.75 8,015,444 +0.95(+2.38%)
Jan 05, 2023 39.77 39.91 39.47 39.80 8,718,835 -0.04(-0.09%)
Jan 04, 2023 39.84 40.26 39.64 39.83 9,013,493 -0.10(-0.24%)
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.