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 (%)
Aug 31, 2023 40.78 40.94 40.43 40.45 8,116,253 -0.27(-0.67%)
Aug 30, 2023 40.53 40.75 40.41 40.72 6,302,522 +0.27(+0.68%)
Aug 29, 2023 40.28 40.55 39.88 40.45 8,832,827 +0.23(+0.57%)
Aug 28, 2023 40.01 40.34 40.01 40.22 5,542,863 +0.27(+0.69%)
Aug 25, 2023 39.89 40.14 39.72 39.94 7,660,869 +0.25(+0.62%)
Aug 24, 2023 39.40 39.82 39.30 39.70 9,076,939 +0.26(+0.65%)
Aug 23, 2023 39.31 39.45 39.13 39.44 7,268,291 +0.32(+0.82%)
Aug 22, 2023 39.08 39.30 39.06 39.12 7,485,009 +0.04(+0.09%)
Aug 21, 2023 39.17 39.35 38.94 39.08 5,950,257 -0.16(-0.42%)
Aug 18, 2023 38.94 39.44 38.92 39.25 7,541,364 +0.31(+0.80%)
Aug 17, 2023 39.14 39.34 38.84 38.94 7,761,808 -0.16(-0.42%)
Aug 16, 2023 39.35 39.53 39.07 39.10 7,552,503 -0.29(-0.74%)
Aug 15, 2023 39.69 39.69 39.34 39.39 7,467,756 -0.42(-1.06%)
Aug 14, 2023 40.06 40.19 39.73 39.82 7,693,219 -0.18(-0.46%)
Aug 11, 2023 40.14 40.17 39.90 40.00 7,832,790 -0.17(-0.43%)
Aug 10, 2023 40.35 40.56 40.09 40.17 7,212,809 -0.16(-0.39%)
Aug 09, 2023 40.48 40.79 40.31 40.33 5,917,167 -0.14(-0.34%)
Aug 08, 2023 40.25 40.53 39.99 40.46 6,674,645 +0.11(+0.27%)
Aug 07, 2023 40.27 40.46 40.16 40.35 8,608,358 +0.11(+0.27%)
Aug 04, 2023 40.49 40.70 40.17 40.25 8,830,740 -0.27(-0.68%)
Aug 03, 2023 40.70 40.75 40.34 40.52 10,808,160 -0.25(-0.61%)
Aug 02, 2023 41.21 41.22 40.35 40.77 12,498,453 -0.56(-1.35%)
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.