Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

51.05 -0.04 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 50.79 51.44 50.73 51.09 6,264,423 +0.05(+0.10%)
Sep 25, 2024 51.44 51.47 50.93 51.04 7,148,059 -0.15(-0.29%)
Sep 24, 2024 50.79 51.38 50.64 51.19 7,712,063 +0.17(+0.33%)
Sep 23, 2024 50.40 51.20 50.30 51.02 10,944,258 +0.63(+1.25%)
Sep 20, 2024 50.25 50.40 49.92 50.39 22,650,734 +0.16(+0.32%)
Sep 19, 2024 50.62 50.74 50.07 50.23 10,463,445 -0.40(-0.79%)
Sep 18, 2024 50.50 51.05 50.38 50.63 7,779,432 +0.13(+0.26%)
Sep 17, 2024 51.47 51.59 50.43 50.50 10,898,706 -1.20(-2.32%)
Sep 16, 2024 52.04 52.30 51.62 51.70 11,054,068 -1.26(-2.38%)
Sep 13, 2024 52.80 52.97 52.58 52.96 7,963,231 +0.32(+0.61%)
Sep 12, 2024 53.01 53.22 52.52 52.64 7,323,131 -0.53(-1.00%)
Sep 11, 2024 53.96 53.96 52.52 53.17 7,787,829 -0.91(-1.68%)
Sep 10, 2024 54.11 54.29 53.84 54.08 6,119,538 -0.05(-0.09%)
Sep 09, 2024 53.70 54.20 53.60 54.13 8,152,140 +0.44(+0.82%)
Sep 06, 2024 54.27 54.54 53.56 53.69 8,207,758 -0.58(-1.07%)
Sep 05, 2024 54.88 54.95 54.20 54.27 8,076,853 -0.44(-0.80%)
Sep 04, 2024 54.24 54.76 54.18 54.71 7,809,847 +0.64(+1.18%)
Sep 03, 2024 53.78 54.48 53.74 54.07 10,687,145 +0.30(+0.56%)
Aug 30, 2024 53.45 53.82 53.25 53.77 8,010,066 +0.41(+0.77%)
Aug 29, 2024 53.31 53.47 53.09 53.36 5,264,478 +0.14(+0.26%)
Aug 28, 2024 53.15 53.53 52.99 53.22 6,793,801 +0.21(+0.40%)
Aug 27, 2024 52.91 53.03 52.62 53.01 4,703,748 +0.30(+0.57%)
Aug 26, 2024 52.51 53.08 52.45 52.71 8,068,776 +0.27(+0.51%)
Aug 23, 2024 51.98 52.46 51.75 52.44 9,149,241 +0.61(+1.18%)
Aug 22, 2024 51.89 51.94 51.47 51.83 6,981,947 +0.02(+0.04%)
Aug 21, 2024 51.54 51.86 51.44 51.81 6,169,018 +0.37(+0.72%)
Aug 20, 2024 51.33 51.70 51.20 51.44 7,303,770 +0.12(+0.23%)
Aug 19, 2024 51.38 51.56 51.21 51.32 6,500,280 +0.00(+0.00%)
Aug 16, 2024 50.78 51.36 50.70 51.32 7,722,733 +0.58(+1.14%)
Aug 15, 2024 51.25 51.36 50.63 50.74 8,382,301 -0.45(-0.88%)
Aug 14, 2024 50.99 51.40 50.84 51.19 5,999,888 +0.08(+0.16%)
Aug 13, 2024 50.34 51.16 50.34 51.11 6,652,258 +0.80(+1.59%)
Aug 12, 2024 50.44 50.74 50.15 50.31 5,941,011 -0.12(-0.24%)
Aug 09, 2024 50.36 50.66 50.26 50.43 5,499,757 -0.02(-0.04%)
Aug 08, 2024 49.73 50.80 49.73 50.45 7,659,108 +0.42(+0.84%)
Aug 07, 2024 49.58 50.68 49.54 50.03 10,290,640 +0.55(+1.11%)
Aug 06, 2024 49.32 50.12 49.30 49.48 8,006,875 +0.13(+0.26%)
Aug 05, 2024 49.99 50.77 49.01 49.35 14,335,035 -1.72(-3.37%)
Aug 02, 2024 50.39 51.40 49.88 51.07 12,673,994 +1.05(+2.10%)
Aug 01, 2024 49.61 50.04 49.40 50.02 9,977,465 +1.01(+2.06%)
Jul 31, 2024 48.40 49.05 47.57 49.01 19,164,440 -1.54(-3.05%)
Jul 30, 2024 50.38 50.85 50.27 50.55 8,659,470 +0.02(+0.04%)
Jul 29, 2024 50.35 50.73 49.98 50.53 6,272,101 +0.10(+0.20%)
Jul 26, 2024 49.80 50.47 49.55 50.43 6,995,688 +0.63(+1.27%)
Jul 25, 2024 49.73 50.47 49.60 49.80 10,341,149 +0.38(+0.77%)
Jul 24, 2024 49.19 49.54 48.71 49.42 8,779,025 +0.30(+0.61%)
Jul 23, 2024 49.49 49.73 49.00 49.12 6,918,853 -0.28(-0.57%)
Jul 22, 2024 49.41 49.56 49.04 49.40 5,097,243 -0.05(-0.10%)
Jul 19, 2024 49.61 49.64 49.27 49.45 5,776,528 +0.12(+0.24%)
Jul 18, 2024 49.05 49.92 48.94 49.33 6,788,317 -0.06(-0.12%)
Jul 17, 2024 48.13 49.47 48.13 49.39 10,037,700 +1.36(+2.83%)
Jul 16, 2024 47.85 48.18 47.66 48.03 6,203,757 +0.31(+0.65%)
Jul 15, 2024 47.80 48.06 47.53 47.72 8,733,475 -0.01(-0.02%)
Jul 12, 2024 47.20 47.83 47.11 47.73 7,337,355 +0.65(+1.38%)
Jul 11, 2024 46.80 47.13 46.60 47.08 7,440,685 +0.15(+0.32%)
Jul 10, 2024 46.87 47.21 46.54 46.93 9,584,567 +0.23(+0.49%)
Jul 09, 2024 46.03 46.99 46.02 46.70 9,398,370 +0.68(+1.48%)
Jul 08, 2024 46.10 46.37 45.87 46.02 5,318,420 -0.08(-0.17%)
Jul 05, 2024 45.89 46.10 45.76 46.10 6,881,472 +0.15(+0.33%)
Jul 03, 2024 46.05 46.14 45.73 45.95 3,663,831 -0.10(-0.22%)
Jul 02, 2024 46.00 46.13 45.76 46.05 5,463,271 +0.02(+0.04%)
Jul 01, 2024 45.90 46.41 45.75 46.03 7,069,876 +0.48(+1.05%)
Jun 28, 2024 45.50 45.62 45.27 45.55 12,238,546 +0.09(+0.20%)
Jun 27, 2024 46.32 46.40 45.17 45.46 8,632,987 -0.90(-1.94%)
Jun 26, 2024 46.20 46.56 46.18 46.36 7,405,127 -0.06(-0.13%)
Jun 25, 2024 46.49 46.59 46.27 46.42 10,518,238 -0.03(-0.06%)
Jun 24, 2024 45.99 46.59 45.85 46.45 10,236,097 +0.71(+1.55%)
Jun 21, 2024 45.60 45.99 45.45 45.74 28,927,620 +0.31(+0.68%)
Jun 20, 2024 44.65 45.55 44.53 45.43 8,957,594 +0.63(+1.41%)
Jun 18, 2024 44.63 44.89 44.41 44.80 16,402,612 +0.10(+0.22%)
Jun 17, 2024 44.22 44.72 43.92 44.70 8,282,296 +0.38(+0.86%)
Jun 14, 2024 44.49 44.55 43.83 44.32 10,652,026 -0.45(-1.01%)
Jun 13, 2024 44.87 45.08 44.56 44.77 9,017,788 -0.12(-0.26%)
Jun 12, 2024 45.54 45.60 44.73 44.89 10,139,240 -0.52(-1.14%)
Jun 11, 2024 45.53 45.59 45.22 45.41 12,789,639 -0.09(-0.19%)
Jun 10, 2024 45.60 45.79 45.25 45.49 8,124,348 -0.21(-0.45%)
Jun 07, 2024 45.69 45.98 45.58 45.70 6,633,421 +0.01(+0.02%)
Jun 06, 2024 45.67 46.18 45.58 45.69 9,525,183 +0.02(+0.04%)
Jun 05, 2024 45.78 45.78 45.39 45.67 7,008,476 -0.16(-0.34%)
Jun 04, 2024 45.41 45.85 45.39 45.83 8,871,220 +0.27(+0.60%)
Jun 03, 2024 45.05 45.65 45.03 45.55 8,376,786 +0.29(+0.65%)
May 31, 2024 44.43 45.34 44.35 45.26 14,204,694 +0.79(+1.78%)
May 30, 2024 44.35 44.62 44.28 44.47 6,724,381 +0.28(+0.64%)
May 29, 2024 44.33 44.38 44.08 44.18 6,613,577 -0.32(-0.73%)
May 28, 2024 44.43 44.66 44.24 44.51 7,748,273 -0.01(-0.02%)
May 24, 2024 44.86 45.01 44.37 44.52 4,831,188 -0.15(-0.33%)
May 23, 2024 45.11 45.12 44.54 44.66 10,576,131 -0.67(-1.47%)
May 22, 2024 45.15 45.60 45.12 45.33 15,473,575 -0.01(-0.02%)
May 21, 2024 45.02 45.45 44.96 45.34 8,783,632 +0.42(+0.94%)
May 20, 2024 45.10 45.26 44.79 44.92 8,253,113 -0.18(-0.39%)
May 17, 2024 45.06 45.26 44.94 45.09 9,445,897 +0.13(+0.28%)
May 16, 2024 44.97 45.23 44.92 44.97 9,331,318 +0.10(+0.22%)
May 15, 2024 44.62 44.97 44.61 44.87 9,641,610 +0.34(+0.77%)
May 14, 2024 44.11 44.57 44.08 44.53 9,642,512 +0.45(+1.02%)
May 13, 2024 43.94 44.40 43.94 44.08 8,408,387 +0.14(+0.31%)
May 10, 2024 43.83 44.07 43.78 43.94 12,426,225 +0.19(+0.42%)
May 09, 2024 43.44 43.81 43.32 43.75 8,318,847 +0.41(+0.95%)
May 08, 2024 42.96 43.45 42.96 43.34 10,163,725 +0.43(+1.00%)
May 07, 2024 42.67 43.06 42.65 42.91 12,315,594 +0.35(+0.83%)
May 06, 2024 42.75 42.89 42.51 42.56 9,232,346 -0.10(-0.23%)
May 03, 2024 43.06 43.17 42.44 42.66 11,474,790 -0.38(-0.89%)
May 02, 2024 43.06 43.26 42.89 43.04 9,251,905 +0.16(+0.37%)
May 01, 2024 42.76 43.23 42.75 42.88 7,527,647 +0.01(+0.02%)
Apr 30, 2024 43.05 43.19 42.70 42.87 12,074,405 -0.01(-0.02%)
Apr 29, 2024 42.47 42.90 42.44 42.88 8,846,404 +0.43(+1.01%)
Apr 26, 2024 42.50 43.00 42.26 42.45 14,096,217 -0.16(-0.37%)
Apr 25, 2024 42.32 42.72 41.84 42.61 15,250,408 +0.61(+1.44%)
Apr 24, 2024 41.79 42.13 41.49 42.00 13,218,812 +0.05(+0.12%)
Apr 23, 2024 41.73 42.12 41.61 41.95 19,330,526 +0.29(+0.70%)
Apr 22, 2024 41.40 41.80 41.12 41.66 11,009,320 +0.47(+1.14%)
Apr 19, 2024 40.50 41.36 40.50 41.19 22,814,288 +0.77(+1.91%)
Apr 18, 2024 40.25 40.54 40.22 40.42 17,954,486 +0.20(+0.49%)
Apr 17, 2024 40.13 40.34 39.87 40.22 8,979,862 +0.34(+0.86%)
Apr 16, 2024 40.07 40.21 39.85 39.88 10,633,867 -0.20(-0.49%)
Apr 15, 2024 40.42 40.57 39.78 40.07 10,961,471 -0.10(-0.24%)
Apr 12, 2024 40.44 40.66 40.14 40.17 10,902,636 -0.37(-0.92%)
Apr 11, 2024 40.86 40.93 40.43 40.54 11,127,046 -0.24(-0.60%)
Apr 10, 2024 40.78 41.13 40.65 40.79 9,717,782 -0.42(-1.02%)
Apr 09, 2024 41.10 41.40 41.02 41.21 7,854,573 +0.15(+0.36%)
Apr 08, 2024 40.65 41.19 40.61 41.06 9,607,401 +0.30(+0.74%)
Apr 05, 2024 40.59 40.87 40.48 40.76 8,702,290 +0.12(+0.29%)
Apr 04, 2024 41.52 41.67 40.60 40.64 13,316,191 -0.58(-1.40%)
Apr 03, 2024 42.04 42.18 41.19 41.22 20,529,278 -0.79(-1.89%)
Apr 02, 2024 42.30 42.55 41.92 42.01 10,257,156 -0.28(-0.67%)
Apr 01, 2024 42.69 42.93 42.26 42.29 12,440,371 -0.39(-0.92%)
Mar 28, 2024 42.84 43.00 42.67 42.69 10,022,197 -0.04(-0.09%)
Mar 27, 2024 42.39 42.73 42.36 42.72 9,271,478 +0.53(+1.25%)
Mar 26, 2024 42.30 42.47 42.14 42.20 10,934,521 -0.14(-0.32%)
Mar 25, 2024 42.01 42.64 42.00 42.33 20,166,444 +0.27(+0.65%)
Mar 22, 2024 42.97 42.99 41.94 42.06 24,392,838 -0.97(-2.25%)
Mar 21, 2024 42.91 43.08 42.68 43.03 21,988,696 +0.15(+0.36%)
Mar 20, 2024 42.80 42.90 42.62 42.88 18,999,952 +0.15(+0.36%)
Mar 19, 2024 42.66 43.06 42.45 42.72 23,608,770 +0.11(+0.27%)
Mar 18, 2024 41.98 42.85 41.89 42.61 32,733,950 +0.61(+1.46%)
Mar 15, 2024 42.03 42.60 41.99 41.99 48,231,452 -0.39(-0.93%)
Mar 14, 2024 41.54 42.47 41.38 42.39 23,465,744 +0.89(+2.15%)
Mar 13, 2024 41.34 41.61 41.32 41.50 7,398,009 +0.29(+0.70%)
Mar 12, 2024 40.94 41.43 40.94 41.21 14,429,069 +0.35(+0.87%)
Mar 11, 2024 40.19 40.91 40.17 40.86 11,192,996 +0.78(+1.93%)
Mar 08, 2024 39.77 40.25 39.69 40.08 9,838,149 +0.31(+0.77%)
Mar 07, 2024 39.75 39.94 39.58 39.77 10,194,351 +0.10(+0.24%)
Mar 06, 2024 39.30 40.06 38.98 39.68 27,016,446 +1.45(+3.78%)
Mar 05, 2024 38.20 38.50 38.02 38.23 13,163,547 +0.20(+0.53%)
Mar 04, 2024 38.61 38.95 37.57 38.03 30,054,316 -1.08(-2.77%)
Mar 01, 2024 39.15 39.25 38.85 39.11 9,543,246 -0.05(-0.12%)
Feb 29, 2024 39.29 39.34 39.06 39.16 8,768,714 -0.08(-0.19%)
Feb 28, 2024 39.06 39.24 38.85 39.24 5,787,264 +0.09(+0.22%)
Feb 27, 2024 38.98 39.16 38.85 39.15 5,094,778 +0.18(+0.47%)
Feb 26, 2024 39.37 39.38 38.86 38.97 8,453,487 -0.40(-1.02%)
Feb 23, 2024 39.15 39.54 38.97 39.37 7,112,750 +0.22(+0.56%)
Feb 22, 2024 38.58 39.15 38.44 39.15 8,576,403 +0.41(+1.06%)
Feb 21, 2024 38.62 38.78 38.50 38.74 6,919,593 +0.21(+0.55%)
Feb 20, 2024 38.48 38.88 38.37 38.53 9,156,998 +0.07(+0.17%)
Feb 16, 2024 38.45 38.55 38.26 38.46 7,650,294 +0.01(+0.02%)
Feb 15, 2024 38.83 38.83 38.37 38.45 8,168,969 -0.22(-0.57%)
Feb 14, 2024 38.50 38.71 38.33 38.67 6,312,906 +0.16(+0.42%)
Feb 13, 2024 38.63 38.73 38.24 38.51 7,456,932 -0.31(-0.79%)
Feb 12, 2024 38.50 38.88 38.41 38.82 8,351,213 +0.42(+1.10%)
Feb 09, 2024 38.24 38.43 38.17 38.40 8,796,752 +0.02(+0.05%)
Feb 08, 2024 38.48 38.64 38.15 38.38 15,268,245 -0.16(-0.42%)
Feb 07, 2024 38.97 39.02 38.41 38.54 8,402,497 -0.33(-0.84%)
Feb 06, 2024 38.84 38.97 38.58 38.86 10,257,331 +0.08(+0.20%)
Feb 05, 2024 39.46 39.52 38.77 38.79 10,902,269 -0.80(-2.03%)
Feb 02, 2024 39.72 39.83 39.17 39.59 11,343,911 -0.34(-0.86%)
Feb 01, 2024 38.86 39.96 38.63 39.94 20,275,026 +1.53(+3.99%)
Jan 31, 2024 38.77 38.88 38.36 38.40 13,017,620 -0.33(-0.84%)
Jan 30, 2024 38.77 38.84 38.50 38.73 7,444,555 -0.07(-0.17%)
Jan 29, 2024 38.50 38.83 38.50 38.80 8,403,823 +0.32(+0.82%)
Jan 26, 2024 38.69 38.77 38.40 38.48 7,611,916 -0.01(-0.02%)
Jan 25, 2024 38.34 38.59 38.20 38.49 9,992,340 +0.27(+0.70%)
Jan 24, 2024 38.68 38.85 38.21 38.22 9,638,465 -0.49(-1.26%)
Jan 23, 2024 38.63 38.77 38.40 38.71 8,320,443 -0.04(-0.10%)
Jan 22, 2024 38.53 38.95 38.43 38.75 8,550,261 +0.14(+0.37%)
Jan 19, 2024 38.76 38.79 38.43 38.61 8,177,129 -0.11(-0.27%)
Jan 18, 2024 38.87 38.87 38.37 38.71 8,179,084 -0.29(-0.74%)
Jan 17, 2024 39.13 39.44 38.97 39.00 6,615,893 -0.22(-0.56%)
Jan 16, 2024 39.59 39.74 39.02 39.22 11,008,652 -0.35(-0.90%)
Jan 12, 2024 40.09 40.21 39.51 39.57 8,047,831 -0.25(-0.63%)
Jan 11, 2024 39.25 39.86 39.17 39.82 9,922,305 +0.52(+1.32%)
Jan 10, 2024 40.05 40.28 39.18 39.30 11,570,396 -0.77(-1.91%)
Jan 09, 2024 40.05 40.07 39.77 40.07 7,745,441 -0.05(-0.12%)
Jan 08, 2024 39.78 40.23 39.76 40.12 8,944,698 +0.40(+1.01%)
Jan 05, 2024 39.80 39.87 39.54 39.72 6,400,164 -0.03(-0.07%)
Jan 04, 2024 39.71 40.25 39.70 39.74 9,283,359 +0.11(+0.29%)
Jan 03, 2024 39.87 40.01 39.54 39.63 10,239,601 -0.17(-0.43%)
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.