Skip to main content

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.80 31.88 31.59 31.70 10,792,107 -0.14(-0.43%)
Aug 28, 2020 31.78 31.86 31.50 31.84 7,555,738 +0.13(+0.41%)
Aug 27, 2020 31.48 32.16 31.43 31.71 9,047,407 +0.40(+1.27%)
Aug 26, 2020 31.33 31.64 31.12 31.31 15,290,902 -0.23(-0.74%)
Aug 25, 2020 32.11 32.11 31.53 31.54 8,438,885 -0.38(-1.18%)
Aug 24, 2020 31.59 32.23 31.49 31.92 10,914,199 +0.42(+1.33%)
Aug 21, 2020 31.59 31.64 31.27 31.50 5,980,022 -0.03(-0.09%)
Aug 20, 2020 31.44 31.75 31.28 31.53 8,498,647 -0.11(-0.34%)
Aug 19, 2020 31.44 32.00 31.29 31.64 8,883,441 +0.31(+1.00%)
Aug 18, 2020 31.43 31.60 31.19 31.33 8,091,869 +0.14(+0.44%)
Aug 17, 2020 30.93 31.41 30.86 31.19 9,586,612 +0.36(+1.15%)
Aug 14, 2020 30.70 30.96 30.50 30.83 6,735,113 -0.02(-0.07%)
Aug 13, 2020 30.99 31.22 30.79 30.86 7,377,321 -0.28(-0.91%)
Aug 12, 2020 31.68 31.88 31.09 31.14 10,852,702 -0.46(-1.47%)
Aug 11, 2020 31.79 32.00 31.51 31.60 11,779,346 +0.28(+0.88%)
Aug 10, 2020 30.63 31.35 30.63 31.33 9,291,909 +0.76(+2.49%)
Aug 07, 2020 29.93 30.61 29.77 30.57 7,754,409 +0.45(+1.49%)
Aug 06, 2020 30.14 30.36 29.95 30.12 5,632,418 -0.08(-0.26%)
Aug 05, 2020 30.22 30.47 30.07 30.20 8,887,040 +0.04(+0.14%)
Aug 04, 2020 29.86 30.16 29.67 30.15 12,067,350 +0.43(+1.44%)
Aug 03, 2020 29.80 29.95 29.48 29.72 8,366,018 -0.10(-0.34%)
Jul 31, 2020 29.94 30.12 29.48 29.83 10,440,756 -0.31(-1.03%)
Jul 30, 2020 29.92 30.36 29.85 30.14 8,631,319 -0.04(-0.12%)
Jul 29, 2020 31.07 31.07 30.02 30.17 10,884,913 -0.65(-2.09%)
Jul 28, 2020 31.15 31.31 30.59 30.82 14,891,129 +0.28(+0.93%)
Jul 27, 2020 30.44 30.64 30.27 30.54 8,346,116 +0.20(+0.67%)
Jul 24, 2020 30.30 30.87 30.14 30.33 8,535,576 +0.20(+0.65%)
Jul 23, 2020 30.07 30.25 29.91 30.14 6,626,371 +0.17(+0.58%)
Jul 22, 2020 29.79 30.01 29.36 29.96 7,501,827 +0.09(+0.29%)
Jul 21, 2020 29.75 30.54 29.75 29.88 8,571,141 +0.25(+0.86%)
Jul 20, 2020 30.08 30.08 29.34 29.62 8,161,542 -0.49(-1.61%)
Jul 17, 2020 30.33 30.33 30.00 30.11 8,613,941 +0.04(+0.14%)
Jul 16, 2020 29.67 30.20 29.62 30.07 7,823,597 +0.35(+1.17%)
Jul 15, 2020 29.96 30.25 29.69 29.72 8,966,015 -0.04(-0.15%)
Jul 14, 2020 29.14 29.79 28.91 29.76 10,636,368 +0.62(+2.11%)
Jul 13, 2020 29.09 29.51 28.80 29.14 9,562,337 -0.04(-0.15%)
Jul 10, 2020 28.23 29.22 28.20 29.19 11,598,295 +1.21(+4.33%)
Jul 09, 2020 28.80 28.80 27.93 27.98 8,631,423 -0.93(-3.21%)
Jul 08, 2020 28.86 29.31 28.71 28.91 10,389,761 -0.04(-0.15%)
Jul 07, 2020 28.41 29.17 28.35 28.95 11,947,159 +0.25(+0.86%)
Jul 06, 2020 28.81 29.00 28.33 28.70 6,727,255 +0.14(+0.51%)
Jul 02, 2020 28.72 29.01 28.49 28.56 6,056,317 +0.12(+0.41%)
Jul 01, 2020 28.58 29.12 28.43 28.44 8,727,495 -0.01(-0.03%)
Jun 30, 2020 28.33 28.58 28.17 28.45 9,415,586 +0.01(+0.05%)
Jun 29, 2020 27.95 28.50 27.87 28.43 8,166,979 +0.75(+2.72%)
Jun 26, 2020 28.72 28.76 27.61 27.68 13,373,235 -1.07(-3.71%)
Jun 25, 2020 28.56 28.80 28.25 28.75 8,252,031 +0.17(+0.58%)
Jun 24, 2020 28.99 28.99 28.44 28.58 9,913,756 -0.66(-2.26%)
Jun 23, 2020 29.25 29.60 29.16 29.24 8,361,944 +0.21(+0.72%)
Jun 22, 2020 29.43 29.49 28.92 29.03 9,320,480 -0.46(-1.57%)
Jun 19, 2020 30.43 30.43 29.40 29.49 27,586,686 -0.57(-1.88%)
Jun 18, 2020 29.35 30.09 29.33 30.06 9,916,584 +0.44(+1.49%)
Jun 17, 2020 29.85 30.04 29.54 29.62 10,976,527 -0.17(-0.56%)
Jun 16, 2020 29.87 30.16 29.40 29.78 13,153,958 +0.57(+1.94%)
Jun 15, 2020 27.89 29.23 27.79 29.22 16,472,947 +0.86(+3.02%)
Jun 12, 2020 28.56 28.58 27.70 28.36 17,305,282 +0.49(+1.77%)
Jun 11, 2020 28.98 29.11 27.85 27.87 19,013,588 -1.79(-6.05%)
Jun 10, 2020 30.00 30.08 29.65 29.66 13,803,995 -0.26(-0.85%)
Jun 09, 2020 30.11 30.28 29.76 29.92 16,779,914 -0.46(-1.52%)
Jun 08, 2020 29.95 30.61 29.75 30.38 14,815,293 +0.65(+2.20%)
Jun 05, 2020 29.44 30.12 29.27 29.73 15,192,213 +0.84(+2.90%)
Jun 04, 2020 28.37 28.90 28.12 28.89 11,054,824 +0.37(+1.29%)
Jun 03, 2020 28.37 28.68 28.20 28.52 11,868,132 +0.39(+1.39%)
Jun 02, 2020 27.94 28.17 27.84 28.13 12,620,865 +0.34(+1.22%)
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.