FinancialContent is the trusted provider of stock market information to the media industry.
Altria Group (NY: MO)
40.69 USD  -0.16 (-0.38%)
Streaming Delayed Price  /  Updated: 11:00 AM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 41.08 41.38 40.75 40.84 13,306,587 -0.47(-1.14%)
Sep 17, 2019 41.50 41.80 41.24 41.31 11,704,430 -0.10(-0.24%)
Sep 16, 2019 41.49 42.08 41.27 41.41 16,499,937 -0.60(-1.43%)
Sep 13, 2019 43.44 43.51 41.97 42.01 21,099,400 -2.45(-5.51%)
Sep 12, 2019 44.90 44.92 44.00 44.46 9,622,984 -0.26(-0.58%)
Sep 11, 2019 44.30 44.97 43.65 44.72 16,148,270 +0.48(+1.08%)
Sep 10, 2019 43.51 44.24 43.47 44.24 11,304,368 +0.20(+0.45%)
Sep 09, 2019 44.00 44.28 43.62 44.04 10,163,220 +0.19(+0.43%)
Sep 06, 2019 44.02 44.32 43.66 43.85 10,429,600 +0.00(+0.00%)
Sep 05, 2019 44.55 44.60 43.81 43.85 9,047,014 -0.45(-1.02%)
Sep 04, 2019 44.26 44.50 43.41 44.30 7,840,353 +0.26(+0.59%)
Sep 03, 2019 43.70 44.14 43.07 44.04 8,935,602 +0.30(+0.69%)
Aug 30, 2019 44.06 44.58 43.57 43.74 13,985,300 -0.51(-1.15%)
Aug 29, 2019 46.17 46.30 43.85 44.25 18,215,656 -1.60(-3.49%)
Aug 28, 2019 45.17 46.69 44.67 45.85 20,297,955 +0.60(+1.33%)
Aug 27, 2019 51.17 52.45 44.83 45.25 58,067,993 -1.87(-3.97%)
Aug 26, 2019 46.97 47.61 46.49 47.12 12,763,316 +0.71(+1.53%)
Aug 23, 2019 46.91 47.18 46.15 46.41 10,741,800 -0.18(-0.39%)
Aug 22, 2019 46.00 46.90 45.99 46.59 8,287,590 +0.34(+0.74%)
Aug 21, 2019 46.33 46.53 45.93 46.25 5,323,659 +0.22(+0.48%)
Aug 20, 2019 46.62 46.72 45.58 46.03 5,619,400 -0.67(-1.43%)
Aug 19, 2019 46.83 47.19 46.64 46.70 4,439,865 +0.22(+0.47%)
Aug 16, 2019 45.70 46.73 45.69 46.48 6,986,700 +0.99(+2.18%)
Aug 15, 2019 45.88 46.18 45.22 45.49 6,363,451 -0.38(-0.83%)
Aug 14, 2019 46.40 46.49 45.85 45.87 8,907,088 -0.91(-1.95%)
Aug 13, 2019 45.78 46.92 45.73 46.78 5,764,541 +0.76(+1.65%)
Aug 12, 2019 46.03 46.33 45.70 46.02 3,852,957 -0.14(-0.30%)
Aug 09, 2019 46.48 46.60 45.63 46.16 8,124,900 -0.34(-0.73%)
Aug 08, 2019 46.22 46.66 45.90 46.50 10,565,232 +0.27(+0.58%)
Aug 07, 2019 45.91 46.44 45.24 46.23 13,215,839 +0.07(+0.15%)
Aug 06, 2019 46.91 46.92 45.93 46.16 8,777,108 -0.49(-1.05%)
Aug 05, 2019 47.54 47.70 46.17 46.65 10,324,512 -1.28(-2.67%)
Aug 02, 2019 48.20 48.44 47.75 47.93 7,072,100 +0.05(+0.10%)
Aug 01, 2019 47.50 48.66 47.40 47.88 9,933,338 +0.81(+1.72%)
Jul 31, 2019 48.31 48.55 46.72 47.07 12,242,406 -1.43(-2.95%)
Jul 30, 2019 49.60 49.67 47.35 48.50 13,182,315 -1.81(-3.60%)
Jul 29, 2019 49.95 50.58 49.92 50.31 6,270,150 +0.45(+0.90%)
Jul 26, 2019 49.52 50.12 49.04 49.86 7,352,900 +0.27(+0.54%)
Jul 25, 2019 49.77 50.45 49.46 49.59 4,086,683 -0.19(-0.38%)
Jul 24, 2019 49.98 50.10 49.62 49.78 4,280,235 -0.26(-0.52%)
Jul 23, 2019 49.86 50.29 49.71 50.04 6,243,418 +0.37(+0.74%)
Jul 22, 2019 50.52 50.52 49.54 49.67 4,984,900 -0.86(-1.70%)
Jul 19, 2019 50.86 50.90 50.42 50.53 5,262,500 +0.00(+0.00%)
Jul 18, 2019 50.04 51.12 49.73 50.53 9,852,058 +1.08(+2.18%)
Jul 17, 2019 49.41 49.62 49.01 49.45 5,381,836 +0.04(+0.08%)
Jul 16, 2019 49.31 49.62 49.03 49.41 5,569,428 -0.13(-0.26%)
Jul 15, 2019 49.80 49.94 49.40 49.54 4,616,591 +0.04(+0.08%)
Jul 12, 2019 50.05 50.17 49.44 49.50 6,103,500 +0.24(+0.49%)
Jul 11, 2019 49.00 49.73 48.88 49.26 5,857,028 +0.26(+0.53%)
Jul 10, 2019 48.22 49.50 48.19 49.00 6,532,952 +0.65(+1.34%)
Jul 09, 2019 48.82 48.94 48.21 48.35 6,056,308 -0.73(-1.49%)
Jul 08, 2019 48.93 49.52 48.60 49.08 6,502,514 +0.30(+0.62%)
Jul 05, 2019 49.07 49.25 48.27 48.78 5,290,900 -0.41(-0.83%)
Jul 03, 2019 48.97 49.35 48.43 49.19 3,909,200 +0.59(+1.21%)
Jul 02, 2019 47.86 48.62 47.62 48.60 6,099,462 +0.91(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.