Altria Group (NY: MO )

46.50 -0.06 (-0.13%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 46.33 46.55 46.24 46.50 5,734,830 -0.06(-0.13%)
Feb 07, 2023 46.69 46.81 46.25 46.56 6,917,403 -0.40(-0.85%)
Feb 06, 2023 47.01 47.23 46.85 46.96 5,908,658 +0.05(+0.11%)
Feb 03, 2023 47.00 47.07 46.43 46.91 10,245,919 -0.06(-0.13%)
Feb 02, 2023 47.36 47.51 46.63 46.97 9,919,867 -0.57(-1.20%)
Feb 01, 2023 46.05 47.69 45.51 47.54 14,721,936 +2.50(+5.55%)
Jan 31, 2023 44.65 45.05 44.36 45.04 7,580,523 +0.54(+1.21%)
Jan 30, 2023 44.20 44.84 44.15 44.50 6,868,050 +0.36(+0.82%)
Jan 27, 2023 44.37 44.55 44.05 44.14 9,247,064 -0.15(-0.34%)
Jan 26, 2023 44.77 44.80 44.12 44.29 9,446,513 -0.64(-1.42%)
Jan 25, 2023 44.75 46.99 44.40 44.93 8,033,073 +0.15(+0.33%)
Jan 24, 2023 51.57 51.57 38.08 44.78 4,988,701 -0.03(-0.07%)
Jan 23, 2023 45.03 45.34 44.76 44.81 7,562,637 -0.13(-0.29%)
Jan 20, 2023 44.65 45.01 44.42 44.94 8,401,493 +0.40(+0.90%)
Jan 19, 2023 44.16 44.94 44.12 44.54 8,092,822 +0.53(+1.20%)
Jan 18, 2023 45.15 45.20 43.39 44.01 13,291,801 -1.15(-2.55%)
Jan 17, 2023 45.77 46.04 45.03 45.16 7,211,554 -0.46(-1.01%)
Jan 13, 2023 45.31 45.65 45.14 45.62 6,283,529 +0.22(+0.48%)
Jan 12, 2023 45.90 45.93 45.35 45.40 5,670,547 -0.42(-0.92%)
Jan 11, 2023 46.18 46.44 45.47 45.82 6,739,263 -0.17(-0.37%)
Jan 10, 2023 46.40 46.54 45.84 45.99 6,956,809 +0.01(+0.02%)
Jan 09, 2023 46.45 46.60 45.93 45.98 6,878,476 -0.47(-1.01%)
Jan 06, 2023 45.96 46.74 45.84 46.45 7,031,312 +1.08(+2.38%)
Jan 05, 2023 45.34 45.50 44.99 45.37 7,648,341 -0.04(-0.09%)
Jan 04, 2023 45.42 45.89 45.19 45.41 7,906,821 -0.11(-0.24%)
Jan 03, 2023 45.73 45.88 45.26 45.52 5,123,925 -0.19(-0.42%)
Dec 30, 2022 45.86 45.99 45.42 45.71 5,025,273 -0.16(-0.35%)
Dec 29, 2022 45.90 46.16 45.77 45.87 4,269,770 +0.02(+0.04%)
Dec 28, 2022 46.64 46.79 45.84 45.85 5,846,499 -0.63(-1.36%)
Dec 27, 2022 46.35 46.55 46.20 46.48 7,954,424 +0.24(+0.52%)
Dec 23, 2022 45.78 46.24 45.51 46.24 6,759,702 +0.46(+1.00%)
Dec 22, 2022 45.57 45.79 45.23 45.78 6,709,721 +0.19(+0.42%)
Dec 21, 2022 45.61 45.76 45.40 45.59 8,370,970 +0.09(+0.20%)
Dec 20, 2022 45.61 45.65 45.15 45.50 8,539,001 +0.06(+0.13%)
Dec 19, 2022 45.71 46.02 45.02 45.44 8,048,835 -0.18(-0.39%)
Dec 16, 2022 45.88 45.90 44.99 45.62 15,499,733 -0.38(-0.83%)
Dec 15, 2022 46.04 46.18 45.37 46.00 8,185,437 -0.18(-0.38%)
Dec 14, 2022 46.09 46.56 45.81 46.18 8,814,488 +0.31(+0.68%)
Dec 13, 2022 46.23 46.29 45.76 45.86 14,373,948 -0.15(-0.32%)
Dec 12, 2022 45.89 46.05 45.38 46.01 5,640,318 +0.25(+0.54%)
Dec 09, 2022 45.83 46.02 45.70 45.76 6,311,593 -0.15(-0.32%)
Dec 08, 2022 45.43 46.03 45.26 45.91 5,971,041 +0.48(+1.06%)
Dec 07, 2022 45.51 45.62 45.21 45.43 6,315,003 +0.16(+0.35%)
Dec 06, 2022 46.23 46.43 45.02 45.27 7,880,121 -0.96(-2.08%)
Dec 05, 2022 46.11 46.94 46.08 46.23 7,605,149 -0.43(-0.92%)
Dec 02, 2022 45.82 46.69 45.82 46.67 7,811,787 +0.61(+1.32%)
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.