Altria Group (NY: MO )

43.75 +0.09 (+0.21%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 33.51 33.82 33.24 33.30 13,604,569 -0.09(-0.26%)
Nov 27, 2015 33.29 33.55 33.24 33.39 3,057,991 +0.14(+0.43%)
Nov 25, 2015 33.30 33.24 33.24 33.24 5,154,735 -0.04(-0.12%)
Nov 24, 2015 33.18 33.43 32.96 33.28 6,424,517 -0.03(-0.09%)
Nov 23, 2015 33.14 33.44 33.03 33.31 7,821,426 +0.28(+0.86%)
Nov 20, 2015 33.27 33.75 33.00 33.03 10,947,470 -0.19(-0.57%)
Nov 19, 2015 33.08 33.55 33.08 33.22 9,658,239 +0.23(+0.70%)
Nov 18, 2015 32.89 33.04 32.63 32.99 10,934,690 +0.22(+0.67%)
Nov 17, 2015 32.87 33.01 32.67 32.77 6,717,147 -0.05(-0.16%)
Nov 16, 2015 32.54 32.91 32.52 32.82 8,910,829 +0.28(+0.87%)
Nov 13, 2015 32.81 32.98 32.53 32.54 8,046,065 -0.28(-0.85%)
Nov 12, 2015 33.04 33.18 32.72 32.81 9,087,982 -0.26(-0.79%)
Nov 11, 2015 32.95 33.38 32.95 33.07 14,050,366 +0.24(+0.74%)
Nov 10, 2015 32.96 33.12 32.79 32.83 8,417,794 -0.17(-0.51%)
Nov 09, 2015 32.83 33.17 32.71 33.00 10,806,646 -0.01(-0.02%)
Nov 06, 2015 33.39 33.41 32.58 33.01 13,831,268 -0.55(-1.65%)
Nov 05, 2015 33.76 33.80 33.40 33.56 9,309,578 +0.01(+0.03%)
Nov 04, 2015 33.47 33.66 33.40 33.55 16,084,308 +0.10(+0.31%)
Nov 03, 2015 34.65 34.69 33.38 33.44 20,986,400 -1.53(-4.38%)
Nov 02, 2015 35.16 35.20 34.68 34.98 10,238,385 +0.02(+0.05%)
Oct 30, 2015 35.38 35.44 34.95 34.96 11,904,838 -0.61(-1.72%)
Oct 29, 2015 35.53 35.69 35.05 35.57 10,409,683 +0.05(+0.15%)
Oct 28, 2015 35.46 35.52 35.02 35.52 8,895,689 +0.22(+0.62%)
Oct 27, 2015 35.30 35.43 35.04 35.30 7,785,057 -0.20(-0.55%)
Oct 26, 2015 35.47 35.60 35.23 35.50 8,824,374 +0.20(+0.57%)
Oct 23, 2015 35.56 35.60 34.81 35.29 13,881,054 -0.20(-0.57%)
Oct 22, 2015 34.75 35.60 34.74 35.50 12,752,274 +0.90(+2.61%)
Oct 21, 2015 34.54 34.88 34.32 34.60 9,022,495 +0.06(+0.17%)
Oct 20, 2015 34.50 34.65 34.32 34.54 9,395,616 +0.05(+0.13%)
Oct 19, 2015 33.92 34.53 33.77 34.49 11,076,450 +0.54(+1.60%)
Oct 16, 2015 33.69 34.18 33.56 33.95 15,768,458 +0.49(+1.47%)
Oct 15, 2015 33.51 33.72 33.37 33.46 12,651,974 +0.19(+0.56%)
Oct 14, 2015 33.20 33.49 33.20 33.27 10,529,263 -0.04(-0.12%)
Oct 13, 2015 33.27 33.40 33.05 33.31 10,667,848 +0.09(+0.28%)
Oct 12, 2015 32.87 33.34 32.84 33.22 10,466,327 +0.38(+1.14%)
Oct 09, 2015 32.72 33.24 32.66 32.84 14,500,397 +0.25(+0.78%)
Oct 08, 2015 32.30 32.59 32.02 32.59 9,664,959 +0.27(+0.84%)
Oct 07, 2015 32.03 32.32 31.99 32.32 10,376,773 +0.28(+0.88%)
Oct 06, 2015 32.14 32.35 31.94 32.03 9,754,472 -0.18(-0.57%)
Oct 05, 2015 31.94 32.23 31.80 32.22 14,812,463 +0.50(+1.59%)
Oct 02, 2015 31.11 31.72 31.03 31.72 8,648,573 +0.37(+1.18%)
Oct 01, 2015 31.48 31.53 31.07 31.35 12,304,918 -0.10(-0.33%)
Sep 30, 2015 31.69 31.76 31.23 31.45 13,433,994 +0.10(+0.31%)
Sep 29, 2015 31.59 31.69 31.14 31.35 12,689,027 -0.23(-0.73%)
Sep 28, 2015 31.42 32.09 31.39 31.58 13,633,803 -0.09(-0.29%)
Sep 25, 2015 31.66 32.01 31.56 31.68 9,784,690 +0.10(+0.33%)
Sep 24, 2015 31.30 31.67 31.24 31.57 9,690,351 +0.12(+0.39%)
Sep 23, 2015 31.26 31.50 31.22 31.45 6,360,414 +0.12(+0.37%)
Sep 22, 2015 31.33 31.54 31.16 31.33 8,561,839 -0.34(-1.08%)
Sep 21, 2015 31.50 31.77 31.38 31.68 7,066,129 +0.43(+1.37%)
Sep 18, 2015 31.22 31.94 31.15 31.25 22,256,172 -0.37(-1.17%)
Sep 17, 2015 31.92 32.01 31.45 31.62 16,953,970 -0.39(-1.21%)
Sep 16, 2015 32.09 32.18 31.69 32.01 18,531,338 +0.72(+2.31%)
Sep 15, 2015 30.46 31.33 30.22 31.28 18,448,576 +0.96(+3.16%)
Sep 14, 2015 30.48 30.53 30.15 30.32 9,632,359 -0.08(-0.27%)
Sep 11, 2015 30.46 30.71 30.18 30.40 9,294,538 -0.07(-0.22%)
Sep 10, 2015 30.30 30.59 30.21 30.47 13,939,504 +0.14(+0.47%)
Sep 09, 2015 30.88 30.97 30.24 30.33 11,283,262 -0.27(-0.88%)
Sep 08, 2015 30.29 30.60 30.11 30.60 10,127,359 +0.63(+2.12%)
Sep 04, 2015 30.32 29.96 29.96 29.96 12,394,475 -0.69(-2.26%)
Sep 03, 2015 30.54 30.84 30.49 30.65 8,674,155 +0.26(+0.87%)
Sep 02, 2015 30.07 30.43 30.01 30.39 11,566,640 +0.63(+2.11%)
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.