Skip to main content

Altria Group (NY: MO )

45.55 +0.09 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.59 35.67 34.69 34.72 10,608,832 -0.68(-1.92%)
Sep 29, 2022 35.48 35.55 35.19 35.40 6,785,974 -0.21(-0.58%)
Sep 28, 2022 35.29 35.77 34.92 35.60 7,730,755 +0.53(+1.52%)
Sep 27, 2022 35.98 36.40 35.00 35.07 9,803,965 -0.58(-1.64%)
Sep 26, 2022 35.76 36.09 35.36 35.66 12,662,467 -0.18(-0.50%)
Sep 23, 2022 36.76 36.82 35.11 35.84 15,001,772 -1.37(-3.67%)
Sep 22, 2022 37.21 37.54 37.07 37.20 8,896,193 +0.22(+0.60%)
Sep 21, 2022 37.11 37.63 36.97 36.98 9,217,335 +0.08(+0.21%)
Sep 20, 2022 36.72 37.02 36.61 36.90 7,617,385 +0.01(+0.02%)
Sep 19, 2022 36.08 36.98 36.08 36.89 14,696,569 +0.53(+1.47%)
Sep 16, 2022 36.12 36.46 35.95 36.36 33,506,516 +0.24(+0.67%)
Sep 15, 2022 35.81 36.22 35.74 36.12 11,379,273 +0.21(+0.60%)
Sep 14, 2022 36.20 36.28 35.60 35.91 13,940,996 -0.23(-0.64%)
Sep 13, 2022 37.87 37.90 36.11 36.14 20,590,676 -1.83(-4.83%)
Sep 12, 2022 38.32 38.42 37.92 37.97 12,699,948 -0.35(-0.92%)
Sep 09, 2022 38.05 38.56 37.88 38.32 9,326,300 +0.35(+0.93%)
Sep 08, 2022 37.84 38.12 37.57 37.97 10,285,609 +0.17(+0.44%)
Sep 07, 2022 37.55 37.82 37.10 37.80 12,196,444 +0.32(+0.85%)
Sep 06, 2022 38.01 38.59 37.42 37.48 14,318,823 -0.36(-0.96%)
Sep 02, 2022 38.42 38.62 37.70 37.84 10,172,727 -0.31(-0.82%)
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.