Skip to main content

Altria Group (NY: MO )

41.13 -0.45 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 41.36 41.40 40.91 41.13 8,813,316 -0.45(-1.08%)
Oct 02, 2023 42.02 42.04 41.38 41.58 7,243,065 -0.47(-1.12%)
Sep 29, 2023 42.25 42.38 41.92 42.05 5,796,397 -0.09(-0.21%)
Sep 28, 2023 41.99 42.24 41.77 42.14 5,705,675 +0.23(+0.55%)
Sep 27, 2023 41.91 42.01 41.59 41.91 6,523,688 +0.01(+0.02%)
Sep 26, 2023 42.09 42.19 41.85 41.90 6,163,644 -0.19(-0.45%)
Sep 25, 2023 42.21 42.10 41.89 42.09 6,708,595 -0.24(-0.57%)
Sep 22, 2023 42.85 42.94 42.30 42.33 8,179,158 -0.58(-1.35%)
Sep 21, 2023 43.00 43.11 42.70 42.91 7,066,364 -0.13(-0.30%)
Sep 20, 2023 43.15 43.44 43.01 43.04 5,845,967 -0.02(-0.05%)
Sep 19, 2023 43.36 43.45 42.99 43.06 8,773,972 -0.29(-0.67%)
Sep 18, 2023 43.74 43.75 43.23 43.35 7,971,674 -0.18(-0.41%)
Sep 15, 2023 43.93 44.13 43.49 43.53 28,877,544 -0.57(-1.29%)
Sep 14, 2023 43.82 44.15 43.61 44.10 9,763,951 +0.33(+0.75%)
Sep 13, 2023 44.01 44.01 43.62 43.77 9,126,077 -0.12(-0.27%)
Sep 12, 2023 43.55 44.04 43.55 43.89 7,928,586 +0.40(+0.92%)
Sep 11, 2023 43.25 43.90 43.21 43.49 9,778,734 +0.37(+0.86%)
Sep 08, 2023 42.87 43.13 42.68 43.11 6,990,224 +0.35(+0.82%)
Sep 07, 2023 42.77 42.92 42.47 42.76 7,559,557 +0.19(+0.44%)
Sep 06, 2023 43.04 43.07 42.50 42.58 10,333,496 -0.55(-1.27%)
Sep 05, 2023 43.10 43.49 43.08 43.12 9,472,602 -0.02(-0.05%)
Sep 01, 2023 43.47 43.55 42.87 43.14 6,809,057 -0.11(-0.25%)
Aug 31, 2023 43.60 43.77 43.24 43.25 7,589,834 -0.29(-0.67%)
Aug 30, 2023 43.34 43.57 43.21 43.55 5,893,742 +0.29(+0.68%)
Aug 29, 2023 43.08 43.36 42.65 43.25 8,259,931 +0.24(+0.57%)
Aug 28, 2023 42.78 43.13 42.78 43.01 5,183,353 +0.29(+0.69%)
Aug 25, 2023 42.66 42.92 42.48 42.71 7,163,986 +0.26(+0.62%)
Aug 24, 2023 42.14 42.58 42.03 42.45 8,488,210 +0.27(+0.65%)
Aug 23, 2023 42.04 42.19 41.85 42.18 6,796,871 +0.34(+0.82%)
Aug 22, 2023 41.79 42.03 41.76 41.83 6,999,532 +0.04(+0.09%)
Aug 21, 2023 41.88 42.08 41.64 41.79 5,564,324 -0.18(-0.42%)
Aug 18, 2023 41.64 42.18 41.62 41.97 7,052,232 +0.33(+0.80%)
Aug 17, 2023 41.85 42.07 41.53 41.64 7,258,376 -0.18(-0.42%)
Aug 16, 2023 42.08 42.27 41.77 41.81 7,062,649 -0.31(-0.74%)
Aug 15, 2023 42.44 42.44 42.06 42.13 6,983,398 -0.45(-1.06%)
Aug 14, 2023 42.84 42.98 42.49 42.58 7,194,238 -0.20(-0.46%)
Aug 11, 2023 42.93 42.96 42.66 42.77 7,324,756 -0.19(-0.43%)
Aug 10, 2023 43.14 43.37 42.87 42.96 6,744,987 -0.17(-0.39%)
Aug 09, 2023 43.29 43.62 43.10 43.12 5,533,380 -0.15(-0.34%)
Aug 08, 2023 43.04 43.34 42.77 43.27 6,241,728 +0.12(+0.27%)
Aug 07, 2023 43.07 43.26 42.95 43.15 8,050,021 +0.12(+0.27%)
Aug 04, 2023 43.30 43.52 42.95 43.04 8,257,979 -0.29(-0.68%)
Aug 03, 2023 43.53 43.57 43.13 43.33 10,107,144 -0.26(-0.61%)
Aug 02, 2023 44.06 44.08 43.14 43.59 11,687,805 -0.60(-1.35%)
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.