Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 31.82 31.90 31.61 31.72 10,787,982 -0.14(-0.43%)
Aug 28, 2020 31.79 31.87 31.51 31.85 7,552,849 +0.13(+0.41%)
Aug 27, 2020 31.49 32.17 31.44 31.72 9,043,949 +0.40(+1.27%)
Aug 26, 2020 31.34 31.65 31.13 31.32 15,285,058 -0.23(-0.74%)
Aug 25, 2020 32.12 32.12 31.54 31.56 8,435,659 -0.38(-1.18%)
Aug 24, 2020 31.60 32.24 31.51 31.93 10,910,028 +0.42(+1.33%)
Aug 21, 2020 31.61 31.65 31.28 31.51 5,977,736 -0.03(-0.09%)
Aug 20, 2020 31.45 31.77 31.29 31.54 8,495,398 -0.11(-0.34%)
Aug 19, 2020 31.45 32.01 31.30 31.65 8,880,045 +0.31(+0.99%)
Aug 18, 2020 31.44 31.61 31.20 31.34 8,088,776 +0.14(+0.44%)
Aug 17, 2020 30.95 31.42 30.87 31.20 9,582,948 +0.36(+1.15%)
Aug 14, 2020 30.71 30.98 30.51 30.85 6,732,538 -0.02(-0.07%)
Aug 13, 2020 31.00 31.23 30.80 30.87 7,374,501 -0.28(-0.91%)
Aug 12, 2020 31.69 31.90 31.11 31.15 10,848,554 -0.46(-1.47%)
Aug 11, 2020 31.80 32.01 31.52 31.61 11,774,844 +0.28(+0.88%)
Aug 10, 2020 30.64 31.36 30.64 31.34 9,288,357 +0.76(+2.49%)
Aug 07, 2020 29.95 30.62 29.78 30.58 7,751,445 +0.45(+1.49%)
Aug 06, 2020 30.15 30.37 29.96 30.13 5,630,265 -0.08(-0.26%)
Aug 05, 2020 30.23 30.48 30.08 30.21 8,883,643 +0.04(+0.14%)
Aug 04, 2020 29.87 30.17 29.68 30.16 12,062,737 +0.43(+1.44%)
Aug 03, 2020 29.81 29.96 29.49 29.74 8,362,820 -0.10(-0.34%)
Jul 31, 2020 29.95 30.13 29.49 29.84 10,436,765 -0.31(-1.03%)
Jul 30, 2020 29.93 30.37 29.86 30.15 8,628,020 -0.04(-0.12%)
Jul 29, 2020 31.08 31.08 30.03 30.19 10,880,753 -0.65(-2.09%)
Jul 28, 2020 31.16 31.32 30.61 30.83 14,885,437 +0.28(+0.93%)
Jul 27, 2020 30.45 30.65 30.28 30.55 8,342,926 +0.20(+0.67%)
Jul 24, 2020 30.31 30.88 30.16 30.34 8,532,313 +0.20(+0.65%)
Jul 23, 2020 30.08 30.27 29.92 30.15 6,623,839 +0.17(+0.58%)
Jul 22, 2020 29.80 30.02 29.37 29.98 7,498,960 +0.09(+0.29%)
Jul 21, 2020 29.76 30.56 29.76 29.89 8,567,865 +0.25(+0.86%)
Jul 20, 2020 30.09 30.09 29.35 29.63 8,158,422 -0.49(-1.61%)
Jul 17, 2020 30.34 30.34 30.01 30.12 8,610,649 +0.04(+0.14%)
Jul 16, 2020 29.69 30.21 29.63 30.08 7,820,606 +0.35(+1.17%)
Jul 15, 2020 29.98 30.27 29.70 29.73 8,962,588 -0.04(-0.15%)
Jul 14, 2020 29.16 29.80 28.92 29.77 10,632,302 +0.62(+2.11%)
Jul 13, 2020 29.10 29.53 28.82 29.16 9,558,682 -0.04(-0.15%)
Jul 10, 2020 28.24 29.24 28.21 29.20 11,593,862 +1.21(+4.33%)
Jul 09, 2020 28.81 28.81 27.94 27.99 8,628,124 -0.93(-3.21%)
Jul 08, 2020 28.87 29.32 28.72 28.92 10,385,790 -0.04(-0.15%)
Jul 07, 2020 28.42 29.18 28.37 28.96 11,942,592 +0.25(+0.86%)
Jul 06, 2020 28.82 29.01 28.34 28.71 6,724,684 +0.14(+0.51%)
Jul 02, 2020 28.74 29.02 28.50 28.57 6,054,002 +0.12(+0.41%)
Jul 01, 2020 28.59 29.13 28.44 28.45 8,724,158 -0.01(-0.03%)
Jun 30, 2020 28.34 28.59 28.18 28.46 9,411,987 +0.01(+0.05%)
Jun 29, 2020 27.96 28.51 27.88 28.45 8,163,857 +0.75(+2.72%)
Jun 26, 2020 28.74 28.77 27.62 27.69 13,368,123 -1.07(-3.71%)
Jun 25, 2020 28.58 28.82 28.26 28.76 8,248,877 +0.17(+0.58%)
Jun 24, 2020 29.00 29.00 28.45 28.59 9,909,966 -0.66(-2.26%)
Jun 23, 2020 29.26 29.61 29.17 29.25 8,358,747 +0.21(+0.72%)
Jun 22, 2020 29.44 29.50 28.93 29.04 9,316,918 -0.46(-1.57%)
Jun 19, 2020 30.44 30.44 29.41 29.50 27,576,142 -0.57(-1.88%)
Jun 18, 2020 29.36 30.10 29.34 30.07 9,912,793 +0.44(+1.49%)
Jun 17, 2020 29.86 30.05 29.55 29.63 10,972,331 -0.17(-0.56%)
Jun 16, 2020 29.88 30.17 29.41 29.79 13,148,930 +0.57(+1.94%)
Jun 15, 2020 27.90 29.24 27.80 29.23 16,466,651 +0.86(+3.02%)
Jun 12, 2020 28.58 28.59 27.71 28.37 17,298,668 +0.49(+1.77%)
Jun 11, 2020 28.99 29.12 27.87 27.88 19,006,318 -1.80(-6.05%)
Jun 10, 2020 30.02 30.09 29.66 29.68 13,798,718 -0.26(-0.85%)
Jun 09, 2020 30.12 30.29 29.77 29.93 16,773,500 -0.46(-1.52%)
Jun 08, 2020 29.97 30.62 29.76 30.39 14,809,629 +0.65(+2.20%)
Jun 05, 2020 29.45 30.14 29.28 29.74 15,186,405 +0.84(+2.90%)
Jun 04, 2020 28.38 28.91 28.14 28.90 11,050,598 +0.37(+1.29%)
Jun 03, 2020 28.38 28.70 28.21 28.53 11,863,596 +0.39(+1.39%)
Jun 02, 2020 27.95 28.18 27.85 28.14 12,616,040 +0.34(+1.23%)
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.