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 (%)
Jun 18, 2024 44.63 44.89 44.41 44.80 16,401,908 +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%)
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.