Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.94 30.94 30.94 9,318,538 +0.20(+0.64%)
Dec 30, 2020 30.69 30.91 30.45 30.74 9,318,538 +0.01(+0.02%)
Dec 29, 2020 31.43 31.54 30.72 30.73 11,895,959 -0.57(-1.81%)
Dec 28, 2020 31.61 31.90 31.12 31.30 11,471,573 -0.18(-0.58%)
Dec 24, 2020 31.61 31.63 31.05 31.48 8,025,840 -0.22(-0.69%)
Dec 23, 2020 31.56 31.85 31.51 31.70 10,191,843 +0.24(+0.75%)
Dec 22, 2020 31.79 31.89 31.28 31.46 12,257,684 -0.29(-0.91%)
Dec 21, 2020 31.88 31.93 31.48 31.75 13,679,371 -0.62(-1.92%)
Dec 18, 2020 31.76 32.44 31.74 32.37 32,363,612 +0.58(+1.81%)
Dec 17, 2020 31.77 31.88 31.58 31.79 11,667,956 -0.07(-0.23%)
Dec 16, 2020 31.20 31.92 31.19 31.87 17,628,418 +0.68(+2.18%)
Dec 15, 2020 31.67 31.74 31.08 31.19 19,520,278 -0.53(-1.68%)
Dec 14, 2020 32.06 32.06 31.71 31.72 20,577,050 -0.07(-0.23%)
Dec 11, 2020 31.51 31.89 31.51 31.79 11,296,706 +0.04(+0.12%)
Dec 10, 2020 31.86 31.89 31.40 31.76 13,046,862 -0.02(-0.07%)
Dec 09, 2020 31.33 31.92 31.27 31.78 22,566,642 +0.55(+1.78%)
Dec 08, 2020 30.61 31.28 30.26 31.22 17,285,090 +0.40(+1.30%)
Dec 07, 2020 30.68 30.88 30.34 30.83 13,426,771 +0.24(+0.77%)
Dec 04, 2020 30.09 30.59 30.02 30.59 13,272,899 +0.70(+2.35%)
Dec 03, 2020 29.75 29.97 29.52 29.89 20,015,858 +0.30(+1.00%)
Dec 02, 2020 29.93 30.19 29.51 29.59 12,155,105 -0.35(-1.16%)
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.