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 (%)
Jan 31, 2022 40.62 41.42 41.26 11,358,791 +0.32(+0.79%)
Jan 28, 2022 40.51 40.95 40.05 40.94 9,311,379 +0.11(+0.28%)
Jan 27, 2022 40.47 41.53 40.20 40.83 13,915,450 +0.71(+1.76%)
Jan 26, 2022 40.60 40.87 39.84 40.12 14,444,414 -0.45(-1.12%)
Jan 25, 2022 40.12 40.73 39.45 40.57 11,905,553 +0.06(+0.16%)
Jan 24, 2022 40.74 41.11 39.62 40.51 15,594,497 -0.30(-0.74%)
Jan 21, 2022 40.93 41.34 40.62 40.81 10,985,069 -0.01(-0.02%)
Jan 20, 2022 40.44 41.05 40.22 40.82 11,675,479 +0.19(+0.48%)
Jan 19, 2022 40.90 40.97 40.44 40.62 7,921,480 -0.30(-0.73%)
Jan 18, 2022 41.34 41.66 40.84 40.92 10,944,961 -0.28(-0.69%)
Jan 14, 2022 41.21 0 +0.41(+0.99%)
Jan 13, 2022 40.23 40.90 40.16 40.80 11,193,393 +0.67(+1.66%)
Jan 12, 2022 39.99 40.19 39.42 40.14 15,647,301 +0.01(+0.02%)
Jan 11, 2022 40.83 40.95 39.95 40.13 19,233,852 -0.86(-2.10%)
Jan 10, 2022 40.62 41.08 40.52 40.99 16,510,796 +0.62(+1.55%)
Jan 07, 2022 39.90 40.55 39.82 40.36 9,986,241 +0.45(+1.14%)
Jan 06, 2022 39.88 40.32 39.63 39.91 12,493,758 +0.46(+1.17%)
Jan 05, 2022 39.37 39.96 39.20 39.45 14,187,534 -0.32(-0.80%)
Jan 04, 2022 38.93 40.01 38.91 39.76 14,361,892 +0.86(+2.21%)
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.