Altria Group (NY: MO )

46.31 USD -0.56 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 46.52 46.63 45.94 46.31 24,095,427 -0.56(-1.19%)
Jun 17, 2021 47.24 47.55 46.76 46.87 7,811,988 -0.50(-1.06%)
Jun 16, 2021 47.91 48.01 47.19 47.37 8,257,109 -0.53(-1.11%)
Jun 15, 2021 48.20 48.44 47.75 47.90 6,940,414 -0.18(-0.37%)
Jun 14, 2021 48.81 48.95 47.43 48.08 14,511,155 -1.68(-3.38%)
Jun 11, 2021 50.25 50.36 49.33 49.76 14,453,566 -0.38(-0.76%)
Jun 10, 2021 50.23 50.53 50.09 50.14 6,029,376 +0.24(+0.48%)
Jun 09, 2021 49.98 50.36 49.78 49.90 6,395,762 +0.02(+0.04%)
Jun 08, 2021 50.55 50.55 49.74 49.88 7,104,882 -0.61(-1.21%)
Jun 07, 2021 50.00 50.52 50.00 50.49 6,384,773 +0.72(+1.45%)
Jun 04, 2021 49.95 50.08 49.57 49.77 6,496,332 -0.01(-0.02%)
Jun 03, 2021 49.46 49.90 49.29 49.78 4,653,065 +0.27(+0.55%)
Jun 02, 2021 49.50 49.74 49.25 49.51 5,552,230 +0.15(+0.30%)
Jun 01, 2021 49.63 49.85 49.25 49.36 5,575,994 +0.14(+0.28%)
May 28, 2021 49.30 49.71 49.17 49.22 7,507,510 +0.02(+0.04%)
May 27, 2021 49.46 49.90 49.03 49.20 8,095,817 -0.22(-0.45%)
May 26, 2021 49.64 49.72 49.26 49.42 7,159,426 -0.19(-0.38%)
May 25, 2021 50.28 50.36 49.48 49.61 7,174,820 -0.71(-1.41%)
May 24, 2021 50.12 50.60 49.95 50.32 5,551,820 +0.32(+0.64%)
May 21, 2021 50.19 50.41 49.82 50.00 5,828,249 -0.03(-0.06%)
May 20, 2021 49.40 50.22 49.31 50.03 5,166,092 +0.59(+1.19%)
May 19, 2021 49.42 49.69 48.94 49.44 6,314,023 -0.55(-1.10%)
May 18, 2021 50.12 50.18 49.89 49.99 5,281,563 -0.22(-0.44%)
May 17, 2021 50.25 50.56 50.03 50.21 5,211,483 -0.07(-0.14%)
May 14, 2021 50.37 50.76 50.23 50.28 6,545,410 +0.16(+0.32%)
May 13, 2021 49.17 50.43 49.13 50.12 7,385,180 +0.77(+1.56%)
May 12, 2021 50.72 50.72 49.26 49.35 6,783,346 -1.08(-2.14%)
May 11, 2021 50.68 50.83 49.88 50.43 7,334,015 -0.25(-0.49%)
May 10, 2021 50.20 51.14 50.14 50.68 8,261,146 +0.73(+1.46%)
May 07, 2021 49.29 50.08 49.18 49.95 6,802,097 +0.46(+0.93%)
May 06, 2021 48.53 49.53 48.53 49.49 8,074,008 +1.14(+2.36%)
May 05, 2021 47.83 48.36 47.59 48.35 6,311,329 +0.50(+1.04%)
May 04, 2021 48.24 48.63 47.62 47.85 9,725,757 -0.52(-1.08%)
May 03, 2021 48.07 48.63 47.75 48.37 7,769,971 +0.62(+1.30%)
Apr 30, 2021 47.24 47.78 46.83 47.75 11,634,800 +1.15(+2.47%)
Apr 29, 2021 46.07 47.06 45.68 46.60 11,543,598 -0.58(-1.23%)
Apr 28, 2021 47.50 47.85 46.89 47.18 8,849,867 +0.02(+0.04%)
Apr 27, 2021 47.16 47.42 46.96 47.16 5,956,807 -0.06(-0.13%)
Apr 26, 2021 47.35 47.50 47.02 47.22 7,803,224 -0.17(-0.36%)
Apr 23, 2021 46.48 47.51 46.45 47.39 9,045,700 +0.89(+1.91%)
Apr 22, 2021 47.58 47.74 46.24 46.50 18,767,148 -1.08(-2.27%)
Apr 21, 2021 47.18 48.26 47.18 47.58 14,681,228 +0.39(+0.83%)
Apr 20, 2021 45.94 47.59 45.16 47.19 43,948,269 -1.89(-3.85%)
Apr 19, 2021 52.31 52.55 48.27 49.08 27,925,160 -3.23(-6.17%)
Apr 16, 2021 51.93 52.38 51.73 52.31 16,476,600 +0.70(+1.36%)
Apr 15, 2021 51.60 51.97 51.48 51.61 9,045,218 +0.26(+0.51%)
Apr 14, 2021 51.04 51.62 51.04 51.35 6,024,911 +0.18(+0.35%)
Apr 13, 2021 51.23 51.44 51.01 51.17 7,096,531 -0.58(-1.12%)
Apr 12, 2021 51.72 51.92 51.40 51.75 5,848,986 +0.26(+0.50%)
Apr 09, 2021 51.40 51.72 51.35 51.49 5,654,600 +0.01(+0.02%)
Apr 08, 2021 51.22 51.63 50.94 51.48 6,509,753 +0.35(+0.68%)
Apr 07, 2021 51.40 51.55 50.86 51.13 6,101,211 -0.25(-0.49%)
Apr 06, 2021 51.17 51.78 51.15 51.38 7,167,024 +0.06(+0.12%)
Apr 05, 2021 51.37 51.87 51.27 51.32 6,937,763 +0.32(+0.63%)
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.