Skip to main content

Altria Group (NY: MO )

46.53 +0.11 (+0.24%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 42.64 42.87 42.49 42.86 6,849,218 +0.15(+0.35%)
Apr 27, 2017 42.70 42.83 42.58 42.71 8,134,376 +0.01(+0.03%)
Apr 26, 2017 43.23 43.23 42.68 42.70 12,522,768 -0.55(-1.27%)
Apr 25, 2017 43.32 43.33 43.19 43.25 11,300,569 -0.07(-0.17%)
Apr 24, 2017 42.93 43.41 42.86 43.32 9,361,692 +0.64(+1.51%)
Apr 21, 2017 42.61 42.98 42.61 42.68 11,412,560 +0.04(+0.08%)
Apr 20, 2017 42.73 42.81 42.53 42.64 9,607,008 -0.42(-0.97%)
Apr 19, 2017 43.16 43.26 43.01 43.06 5,650,779 -0.14(-0.32%)
Apr 18, 2017 43.17 43.44 43.14 43.20 8,390,772 +0.02(+0.04%)
Apr 17, 2017 42.59 43.19 42.59 43.18 8,007,833 +0.60(+1.42%)
Apr 13, 2017 42.96 42.98 42.56 42.58 8,575,184 -0.51(-1.19%)
Apr 12, 2017 43.14 43.17 42.94 43.09 8,593,464 +0.05(+0.11%)
Apr 11, 2017 42.86 43.17 42.86 43.04 7,490,314 +0.19(+0.45%)
Apr 10, 2017 42.98 43.01 42.76 42.85 9,339,147 +0.03(+0.07%)
Apr 07, 2017 42.68 43.11 42.68 42.82 7,253,163 +0.17(+0.41%)
Apr 06, 2017 42.93 42.93 42.53 42.65 10,715,845 -0.30(-0.71%)
Apr 05, 2017 43.15 43.19 42.85 42.95 11,877,140 -0.01(-0.03%)
Apr 04, 2017 42.83 42.98 42.69 42.96 8,739,122 +0.20(+0.46%)
Apr 03, 2017 42.76 42.98 42.27 42.77 12,572,936 +0.12(+0.28%)
Mar 31, 2017 43.01 43.10 42.65 42.65 15,316,310 -0.38(-0.87%)
Mar 30, 2017 43.53 43.56 43.02 43.02 13,242,737 -0.54(-1.25%)
Mar 29, 2017 43.66 43.69 43.46 43.57 7,052,191 -0.14(-0.31%)
Mar 28, 2017 43.57 43.76 43.50 43.70 9,356,604 -0.01(-0.01%)
Mar 27, 2017 43.42 43.87 43.26 43.71 10,752,992 +0.02(+0.04%)
Mar 24, 2017 43.99 44.02 43.61 43.69 19,737,456 -0.51(-1.15%)
Mar 23, 2017 44.14 44.61 43.91 44.20 17,942,378 -0.63(-1.40%)
Mar 22, 2017 45.42 45.61 44.82 44.83 12,860,708 -0.51(-1.13%)
Mar 21, 2017 45.22 45.50 45.16 45.34 10,865,095 +0.21(+0.46%)
Mar 20, 2017 44.94 45.29 44.94 45.13 9,701,491 +0.25(+0.56%)
Mar 17, 2017 45.04 45.30 44.87 44.88 16,657,719 -0.08(-0.19%)
Mar 16, 2017 45.28 45.29 44.89 44.96 9,556,884 -0.22(-0.49%)
Mar 15, 2017 45.13 45.27 44.85 45.19 14,185,656 +0.20(+0.44%)
Mar 14, 2017 45.21 45.26 44.87 44.99 13,825,079 -0.19(-0.41%)
Mar 13, 2017 45.35 45.50 45.02 45.17 11,448,334 -0.11(-0.25%)
Mar 10, 2017 45.27 45.34 45.10 45.29 11,610,002 +0.15(+0.34%)
Mar 09, 2017 45.01 45.28 44.96 45.13 9,022,889 +0.21(+0.46%)
Mar 08, 2017 44.90 45.09 44.76 44.93 8,209,188 -0.15(-0.34%)
Mar 07, 2017 44.59 45.20 44.59 45.08 10,303,323 +0.31(+0.69%)
Mar 06, 2017 44.75 44.79 44.40 44.77 9,727,482 +0.01(+0.01%)
Mar 03, 2017 44.90 44.90 44.41 44.77 10,203,271 -0.09(-0.20%)
Mar 02, 2017 44.74 45.04 44.59 44.85 12,645,754 +0.07(+0.16%)
Mar 01, 2017 44.42 44.86 44.23 44.78 10,203,119 +0.40(+0.91%)
Feb 28, 2017 44.03 44.51 44.01 44.38 12,088,536 +0.20(+0.44%)
Feb 27, 2017 44.12 44.29 44.10 44.19 10,668,805 +0.09(+0.21%)
Feb 24, 2017 44.05 44.26 43.99 44.09 8,373,036 -0.02(-0.04%)
Feb 23, 2017 43.72 44.16 43.65 44.11 6,949,615 +0.51(+1.17%)
Feb 22, 2017 43.57 43.69 43.42 43.60 7,429,707 -0.03(-0.07%)
Feb 21, 2017 43.12 43.68 43.10 43.63 8,996,556 +0.40(+0.93%)
Feb 17, 2017 43.23 43.23 43.23 0 +0.15(+0.36%)
Feb 16, 2017 42.75 43.07 42.65 43.07 9,443,337 +0.32(+0.75%)
Feb 15, 2017 42.48 42.81 42.37 42.75 8,814,161 +0.17(+0.40%)
Feb 14, 2017 42.65 42.78 42.46 42.58 8,643,480 -0.09(-0.22%)
Feb 13, 2017 42.93 43.00 42.65 42.67 8,737,615 -0.23(-0.52%)
Feb 10, 2017 42.88 42.99 42.75 42.90 7,013,993 -0.04(-0.10%)
Feb 09, 2017 42.74 42.98 42.60 42.94 8,749,680 +0.20(+0.47%)
Feb 08, 2017 42.72 43.00 42.67 42.74 8,184,810 -0.03(-0.07%)
Feb 07, 2017 42.37 42.81 42.35 42.77 8,836,397 +0.54(+1.28%)
Feb 06, 2017 42.30 42.53 42.23 42.23 8,765,572 -0.12(-0.28%)
Feb 03, 2017 42.35 42.63 42.10 42.35 11,508,561 +0.02(+0.06%)
Feb 02, 2017 42.45 42.70 42.25 42.33 13,687,505 +0.04(+0.08%)
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.