Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.38 54.84 51.34 54.46 25,554,378 +3.96(+7.84%)
Oct 30, 2024 49.90 50.67 49.88 50.50 11,066,217 +0.55(+1.10%)
Oct 29, 2024 50.02 50.42 49.95 49.95 8,013,287 -0.30(-0.60%)
Oct 28, 2024 49.75 50.38 49.73 50.25 6,314,123 +0.54(+1.09%)
Oct 25, 2024 49.99 50.10 49.59 49.71 5,325,552 -0.23(-0.46%)
Oct 24, 2024 49.89 50.16 49.68 49.94 4,281,806 +0.14(+0.28%)
Oct 23, 2024 50.00 50.05 49.60 49.80 5,519,938 -0.26(-0.52%)
Oct 22, 2024 49.44 50.12 49.16 50.06 6,085,882 +1.00(+2.04%)
Oct 21, 2024 49.62 49.69 48.98 49.06 5,007,224 -0.55(-1.11%)
Oct 18, 2024 49.68 49.72 48.86 49.61 7,148,418 -0.13(-0.26%)
Oct 17, 2024 50.08 50.31 49.68 49.74 6,263,770 -0.42(-0.84%)
Oct 16, 2024 49.97 50.38 49.87 50.16 4,929,003 +0.26(+0.52%)
Oct 15, 2024 50.00 50.34 49.73 49.90 5,138,602 +0.04(+0.08%)
Oct 14, 2024 49.75 49.89 49.33 49.86 5,695,007 +0.02(+0.04%)
Oct 11, 2024 49.90 49.99 49.56 49.84 4,542,818 +0.16(+0.32%)
Oct 10, 2024 50.49 50.74 49.57 49.68 8,846,772 -0.55(-1.09%)
Oct 09, 2024 49.66 50.34 49.61 50.23 7,370,920 +0.68(+1.37%)
Oct 08, 2024 49.98 50.15 49.46 49.55 5,270,193 -0.37(-0.74%)
Oct 07, 2024 50.10 50.14 49.69 49.92 6,276,223 -0.18(-0.36%)
Oct 04, 2024 49.69 50.12 49.60 50.10 7,408,593 +0.12(+0.24%)
Oct 03, 2024 50.50 50.51 49.68 49.98 6,877,883 -0.61(-1.21%)
Oct 02, 2024 50.90 50.93 50.36 50.59 7,717,270 -0.34(-0.67%)
Oct 01, 2024 51.06 51.33 50.77 50.93 7,242,625 -0.11(-0.22%)
Sep 30, 2024 51.17 51.36 50.56 51.04 10,017,901 -0.01(-0.02%)
Sep 27, 2024 51.20 51.37 51.01 51.05 4,602,454 -0.04(-0.08%)
Sep 26, 2024 50.79 51.44 50.73 51.09 6,264,423 +0.05(+0.10%)
Sep 25, 2024 51.44 51.47 50.93 51.04 7,148,059 -0.15(-0.29%)
Sep 24, 2024 50.79 51.38 50.64 51.19 7,712,063 +0.17(+0.33%)
Sep 23, 2024 50.40 51.20 50.30 51.02 10,944,258 +0.63(+1.25%)
Sep 20, 2024 50.25 50.40 49.92 50.39 22,650,734 +0.16(+0.32%)
Sep 19, 2024 50.62 50.74 50.07 50.23 10,463,445 -0.40(-0.79%)
Sep 18, 2024 50.50 51.05 50.38 50.63 7,779,432 +0.13(+0.26%)
Sep 17, 2024 51.47 51.59 50.43 50.50 10,898,706 -1.20(-2.32%)
Sep 16, 2024 52.04 52.30 51.62 51.70 11,054,068 -0.24(-0.46%)
Sep 13, 2024 51.78 51.94 51.57 51.94 8,119,613 +0.31(+0.61%)
Sep 12, 2024 51.99 52.20 51.51 51.63 7,466,943 -0.52(-1.00%)
Sep 11, 2024 52.92 52.92 51.51 52.15 7,940,766 -0.89(-1.68%)
Sep 10, 2024 53.07 53.24 52.80 53.04 6,239,713 -0.05(-0.09%)
Sep 09, 2024 52.67 53.16 52.57 53.09 8,312,232 +0.43(+0.82%)
Sep 06, 2024 53.22 53.49 52.53 52.66 8,368,942 -0.57(-1.07%)
Sep 05, 2024 53.82 53.89 53.16 53.22 8,235,466 -0.43(-0.80%)
Sep 04, 2024 53.20 53.71 53.14 53.66 7,963,217 +0.63(+1.18%)
Sep 03, 2024 52.74 53.43 52.70 53.03 10,897,020 +0.29(+0.56%)
Aug 30, 2024 52.42 52.78 52.22 52.73 8,167,368 +0.40(+0.77%)
Aug 29, 2024 52.28 52.44 52.06 52.33 5,367,862 +0.14(+0.26%)
Aug 28, 2024 52.13 52.50 51.97 52.20 6,927,218 +0.21(+0.40%)
Aug 27, 2024 51.89 52.01 51.60 51.99 4,796,120 +0.29(+0.57%)
Aug 26, 2024 51.50 52.06 51.44 51.69 8,227,231 +0.26(+0.51%)
Aug 23, 2024 50.98 51.45 50.75 51.43 9,328,914 +0.60(+1.18%)
Aug 22, 2024 50.89 50.94 50.48 50.83 7,119,058 +0.02(+0.04%)
Aug 21, 2024 50.55 50.86 50.45 50.81 6,290,165 +0.36(+0.72%)
Aug 20, 2024 50.34 50.70 50.21 50.45 7,447,201 +0.12(+0.23%)
Aug 19, 2024 50.39 50.57 50.22 50.33 6,627,932 +0.00(+0.00%)
Aug 16, 2024 49.80 50.37 49.72 50.33 7,874,392 +0.57(+1.14%)
Aug 15, 2024 50.26 50.37 49.65 49.76 8,546,913 -0.44(-0.88%)
Aug 14, 2024 50.01 50.41 49.86 50.20 6,117,714 +0.08(+0.16%)
Aug 13, 2024 49.37 50.17 49.37 50.13 6,782,895 +0.78(+1.59%)
Aug 12, 2024 49.47 49.76 49.18 49.34 6,057,681 -0.12(-0.24%)
Aug 09, 2024 49.39 49.68 49.29 49.46 5,607,761 -0.02(-0.04%)
Aug 08, 2024 48.77 49.83 48.77 49.48 7,809,518 +0.41(+0.84%)
Aug 07, 2024 48.63 49.70 48.59 49.07 10,492,728 +0.54(+1.11%)
Aug 06, 2024 48.37 49.16 48.35 48.53 8,164,114 +0.13(+0.26%)
Aug 05, 2024 49.03 49.80 48.07 48.40 14,616,547 -1.69(-3.37%)
Aug 02, 2024 49.42 50.41 48.92 50.09 12,922,886 +1.03(+2.10%)
Aug 01, 2024 48.65 49.08 48.45 49.06 10,173,403 +0.99(+2.06%)
Jul 31, 2024 47.47 48.11 46.65 48.07 19,540,792 -1.51(-3.05%)
Jul 30, 2024 49.41 49.87 49.30 49.58 8,829,525 +0.02(+0.04%)
Jul 29, 2024 49.38 49.75 49.02 49.56 6,395,272 +0.10(+0.20%)
Jul 26, 2024 48.84 49.50 48.60 49.46 7,133,069 +0.62(+1.26%)
Jul 25, 2024 48.77 49.50 48.64 48.84 10,544,229 +0.37(+0.77%)
Jul 24, 2024 48.24 48.59 47.77 48.47 8,951,428 +0.29(+0.61%)
Jul 23, 2024 48.54 48.77 48.06 48.17 7,054,725 -0.27(-0.57%)
Jul 22, 2024 48.46 48.60 48.10 48.45 5,197,343 -0.05(-0.10%)
Jul 19, 2024 48.65 48.68 48.32 48.50 5,889,967 +0.12(+0.24%)
Jul 18, 2024 48.11 48.96 48.00 48.38 6,921,626 -0.06(-0.12%)
Jul 17, 2024 47.20 48.52 47.20 48.44 10,234,821 +1.33(+2.83%)
Jul 16, 2024 46.93 47.25 46.74 47.10 6,325,586 +0.30(+0.65%)
Jul 15, 2024 46.88 47.13 46.61 46.80 8,904,983 -0.01(-0.02%)
Jul 12, 2024 46.29 46.90 46.20 46.81 7,481,446 +0.64(+1.38%)
Jul 11, 2024 45.90 46.23 45.70 46.17 7,586,805 +0.15(+0.32%)
Jul 10, 2024 45.97 46.30 45.64 46.03 9,772,789 +0.23(+0.49%)
Jul 09, 2024 45.14 46.09 45.13 45.80 9,582,936 +0.67(+1.48%)
Jul 08, 2024 45.21 45.48 44.99 45.13 5,422,863 -0.08(-0.17%)
Jul 05, 2024 45.01 45.21 44.88 45.21 7,016,610 +0.15(+0.33%)
Jul 03, 2024 45.16 45.25 44.85 45.06 3,735,781 -0.10(-0.22%)
Jul 02, 2024 45.11 45.25 44.88 45.16 5,570,559 +0.02(+0.04%)
Jul 01, 2024 45.02 45.52 44.87 45.14 7,208,714 +0.47(+1.05%)
Jun 28, 2024 44.62 44.74 44.40 44.67 12,478,887 +0.09(+0.20%)
Jun 27, 2024 45.43 45.51 44.30 44.58 8,802,522 -0.88(-1.94%)
Jun 26, 2024 45.31 45.66 45.29 45.47 7,550,549 -0.06(-0.13%)
Jun 25, 2024 45.59 45.69 45.38 45.53 10,724,796 -0.03(-0.06%)
Jun 24, 2024 45.10 45.69 44.97 45.56 10,437,114 +0.70(+1.55%)
Jun 21, 2024 44.72 45.10 44.57 44.86 29,495,702 +0.30(+0.68%)
Jun 20, 2024 43.79 44.67 43.67 44.55 9,133,504 +0.62(+1.41%)
Jun 18, 2024 43.77 44.03 43.56 43.94 16,724,727 +0.10(+0.22%)
Jun 17, 2024 43.37 43.85 43.07 43.84 8,444,944 +0.37(+0.86%)
Jun 14, 2024 43.63 43.69 42.99 43.47 10,861,211 -0.44(-1.01%)
Jun 13, 2024 44.00 44.21 43.70 43.91 9,194,880 -0.12(-0.26%)
Jun 12, 2024 44.67 44.72 43.87 44.02 10,338,356 -0.51(-1.14%)
Jun 11, 2024 44.66 44.71 44.35 44.53 13,040,803 -0.09(-0.19%)
Jun 10, 2024 44.72 44.91 44.38 44.62 8,283,894 -0.20(-0.45%)
Jun 07, 2024 44.81 45.10 44.70 44.82 6,763,688 +0.01(+0.02%)
Jun 06, 2024 44.79 45.29 44.70 44.81 9,712,239 +0.02(+0.04%)
Jun 05, 2024 44.90 44.90 44.51 44.79 7,146,109 -0.15(-0.34%)
Jun 04, 2024 44.53 44.96 44.51 44.94 9,045,434 +0.27(+0.60%)
Jun 03, 2024 44.19 44.77 44.17 44.68 8,541,290 +0.29(+0.65%)
May 31, 2024 43.57 44.46 43.50 44.39 14,483,646 +0.78(+1.78%)
May 30, 2024 43.50 43.76 43.42 43.61 6,856,435 +0.28(+0.64%)
May 29, 2024 43.48 43.52 43.23 43.33 6,743,455 -0.32(-0.73%)
May 28, 2024 43.57 43.80 43.39 43.65 7,900,434 -0.01(-0.02%)
May 24, 2024 43.99 44.15 43.51 43.66 4,926,063 -0.14(-0.33%)
May 23, 2024 44.24 44.25 43.68 43.80 10,783,826 -0.65(-1.47%)
May 22, 2024 44.28 44.72 44.25 44.45 15,777,446 -0.01(-0.02%)
May 21, 2024 44.16 44.57 44.09 44.46 8,956,126 +0.41(+0.94%)
May 20, 2024 44.23 44.39 43.93 44.05 8,415,188 -0.17(-0.39%)
May 17, 2024 44.20 44.39 44.07 44.22 9,631,397 +0.12(+0.28%)
May 16, 2024 44.10 44.35 44.05 44.10 9,514,567 +0.10(+0.22%)
May 15, 2024 43.76 44.10 43.75 44.00 9,830,952 +0.34(+0.77%)
May 14, 2024 43.26 43.72 43.23 43.67 9,831,872 +0.44(+1.02%)
May 13, 2024 43.09 43.54 43.09 43.23 8,573,512 +0.13(+0.31%)
May 10, 2024 42.99 43.22 42.94 43.09 12,670,253 +0.18(+0.43%)
May 09, 2024 42.60 42.97 42.49 42.91 8,482,213 +0.40(+0.95%)
May 08, 2024 42.13 42.61 42.13 42.51 10,363,321 +0.42(+1.00%)
May 07, 2024 41.84 42.23 41.83 42.08 12,557,448 +0.35(+0.83%)
May 06, 2024 41.93 42.07 41.69 41.74 9,413,652 -0.10(-0.23%)
May 03, 2024 42.23 42.34 41.62 41.83 11,700,133 -0.37(-0.89%)
May 02, 2024 42.23 42.43 42.06 42.21 9,433,595 +0.15(+0.36%)
May 01, 2024 41.94 42.40 41.93 42.06 7,675,475 +0.01(+0.02%)
Apr 30, 2024 42.22 42.36 41.87 42.05 12,311,523 -0.01(-0.02%)
Apr 29, 2024 41.65 42.07 41.62 42.06 9,020,130 +0.42(+1.01%)
Apr 26, 2024 41.68 42.17 41.45 41.63 14,373,039 -0.15(-0.37%)
Apr 25, 2024 41.51 41.89 41.04 41.79 15,549,896 +0.60(+1.44%)
Apr 24, 2024 40.98 41.32 40.69 41.19 13,478,404 +0.05(+0.12%)
Apr 23, 2024 40.92 41.31 40.81 41.14 19,710,142 +0.29(+0.70%)
Apr 22, 2024 40.61 41.00 40.33 40.86 11,225,522 +0.46(+1.14%)
Apr 19, 2024 39.72 40.57 39.72 40.40 23,262,316 +0.76(+1.91%)
Apr 18, 2024 39.47 39.76 39.45 39.64 18,307,076 +0.19(+0.49%)
Apr 17, 2024 39.36 39.56 39.10 39.45 9,156,209 +0.34(+0.86%)
Apr 16, 2024 39.30 39.44 39.08 39.11 10,842,695 -0.19(-0.49%)
Apr 15, 2024 39.64 39.79 39.01 39.30 11,176,733 -0.10(-0.24%)
Apr 12, 2024 39.67 39.88 39.37 39.40 11,116,743 -0.36(-0.92%)
Apr 11, 2024 40.07 40.15 39.65 39.76 11,345,560 -0.24(-0.60%)
Apr 10, 2024 39.99 40.34 39.87 40.00 9,908,621 -0.41(-1.02%)
Apr 09, 2024 40.31 40.61 40.23 40.41 8,008,821 +0.14(+0.36%)
Apr 08, 2024 39.87 40.40 39.83 40.27 9,796,072 +0.30(+0.74%)
Apr 05, 2024 39.81 40.08 39.70 39.97 8,873,186 +0.12(+0.29%)
Apr 04, 2024 40.72 40.87 39.82 39.86 13,577,696 -0.57(-1.40%)
Apr 03, 2024 41.23 41.36 40.40 40.42 20,932,432 -0.78(-1.89%)
Apr 02, 2024 41.49 41.73 41.11 41.20 10,458,587 -0.28(-0.67%)
Apr 01, 2024 41.86 42.10 41.44 41.48 12,684,676 -0.38(-0.92%)
Mar 28, 2024 42.02 42.18 41.84 41.86 10,219,014 -0.04(-0.09%)
Mar 27, 2024 41.58 41.91 41.55 41.90 9,453,552 +0.52(+1.25%)
Mar 26, 2024 41.49 41.65 41.33 41.38 11,149,254 -0.13(-0.32%)
Mar 25, 2024 41.20 41.82 41.19 41.52 20,562,476 +0.27(+0.65%)
Mar 22, 2024 42.14 42.16 41.13 41.25 24,871,866 -0.95(-2.25%)
Mar 21, 2024 42.09 42.25 41.86 42.20 22,420,512 +0.15(+0.36%)
Mar 20, 2024 41.97 42.08 41.80 42.05 19,373,074 +0.15(+0.36%)
Mar 19, 2024 41.84 42.23 41.64 41.90 24,072,400 +0.11(+0.27%)
Mar 18, 2024 41.18 42.02 41.08 41.79 33,376,782 +0.60(+1.46%)
Mar 15, 2024 41.22 41.78 41.19 41.19 49,178,628 -0.38(-0.93%)
Mar 14, 2024 40.74 41.65 40.58 41.57 23,926,566 +0.87(+2.15%)
Mar 13, 2024 40.55 40.81 40.53 40.70 7,543,292 +0.28(+0.70%)
Mar 12, 2024 40.15 40.63 40.15 40.42 14,712,428 +0.35(+0.87%)
Mar 11, 2024 39.41 40.12 39.39 40.07 11,412,805 +0.76(+1.93%)
Mar 08, 2024 39.01 39.48 38.92 39.31 10,031,351 +0.30(+0.77%)
Mar 07, 2024 38.99 39.17 38.82 39.01 10,394,549 +0.09(+0.24%)
Mar 06, 2024 38.55 39.28 38.23 38.91 27,546,996 +1.42(+3.78%)
Mar 05, 2024 37.47 37.76 37.29 37.50 13,422,053 +0.20(+0.53%)
Mar 04, 2024 37.86 38.20 36.85 37.30 30,644,524 -1.06(-2.77%)
Mar 01, 2024 38.40 38.49 38.11 38.36 9,730,657 -0.05(-0.12%)
Feb 29, 2024 38.53 38.58 38.30 38.41 8,940,915 -0.08(-0.20%)
Feb 28, 2024 38.30 38.48 38.11 38.48 5,900,914 +0.08(+0.22%)
Feb 27, 2024 38.23 38.41 38.10 38.40 5,194,830 +0.18(+0.47%)
Feb 26, 2024 38.61 38.62 38.12 38.22 8,619,498 -0.39(-1.02%)
Feb 23, 2024 38.40 38.78 38.22 38.61 7,252,431 +0.22(+0.56%)
Feb 22, 2024 37.83 38.40 37.70 38.40 8,744,827 +0.40(+1.06%)
Feb 21, 2024 37.88 38.03 37.76 37.99 7,055,481 +0.21(+0.55%)
Feb 20, 2024 37.74 38.13 37.63 37.79 9,336,823 +0.07(+0.17%)
Feb 16, 2024 37.71 37.81 37.52 37.72 7,800,531 +0.01(+0.02%)
Feb 15, 2024 38.08 38.08 37.63 37.71 8,329,392 -0.22(-0.57%)
Feb 14, 2024 37.76 37.97 37.59 37.93 6,436,879 +0.16(+0.42%)
Feb 13, 2024 37.89 37.98 37.51 37.77 7,603,371 -0.30(-0.79%)
Feb 12, 2024 37.76 38.13 37.67 38.07 8,515,215 +0.41(+1.10%)
Feb 09, 2024 37.51 37.69 37.43 37.66 8,969,503 +0.02(+0.05%)
Feb 08, 2024 37.74 37.90 37.41 37.64 15,568,084 -0.16(-0.42%)
Feb 07, 2024 38.22 38.27 37.67 37.80 8,567,506 -0.32(-0.84%)
Feb 06, 2024 38.10 38.22 37.84 38.12 10,458,765 +0.08(+0.20%)
Feb 05, 2024 38.70 38.76 38.02 38.04 11,116,369 -0.79(-2.03%)
Feb 02, 2024 38.95 39.06 38.42 38.83 11,566,683 -0.34(-0.86%)
Feb 01, 2024 38.12 39.20 37.89 39.17 20,673,188 +1.50(+3.99%)
Jan 31, 2024 38.02 38.13 37.62 37.66 13,273,260 -0.32(-0.84%)
Jan 30, 2024 38.02 38.09 37.76 37.98 7,590,751 -0.07(-0.17%)
Jan 29, 2024 37.76 38.09 37.76 38.05 8,568,858 +0.31(+0.82%)
Jan 26, 2024 37.95 38.02 37.66 37.74 7,761,400 -0.01(-0.02%)
Jan 25, 2024 37.60 37.85 37.47 37.75 10,188,571 +0.26(+0.70%)
Jan 24, 2024 37.94 38.11 37.48 37.49 9,827,746 -0.48(-1.26%)
Jan 23, 2024 37.89 38.03 37.66 37.97 8,483,840 -0.04(-0.10%)
Jan 22, 2024 37.79 38.20 37.69 38.00 8,718,172 +0.14(+0.37%)
Jan 19, 2024 38.01 38.04 37.69 37.86 8,337,712 -0.10(-0.27%)
Jan 18, 2024 38.12 38.12 37.63 37.97 8,339,705 -0.28(-0.74%)
Jan 17, 2024 38.38 38.68 38.22 38.25 6,745,817 -0.22(-0.56%)
Jan 16, 2024 38.83 38.98 38.27 38.46 11,224,840 -0.35(-0.89%)
Jan 12, 2024 39.32 39.44 38.74 38.81 8,205,875 -0.24(-0.63%)
Jan 11, 2024 38.49 39.09 38.42 39.05 10,117,160 +0.51(+1.32%)
Jan 10, 2024 39.28 39.51 38.43 38.55 11,797,617 -0.75(-1.91%)
Jan 09, 2024 39.28 39.30 39.01 39.30 7,897,547 -0.05(-0.12%)
Jan 08, 2024 39.02 39.45 39.00 39.35 9,120,354 +0.39(+1.01%)
Jan 05, 2024 39.04 39.11 38.78 38.95 6,525,851 -0.03(-0.07%)
Jan 04, 2024 38.94 39.48 38.93 38.98 9,465,667 +0.11(+0.29%)
Jan 03, 2024 39.10 39.24 38.78 38.87 10,440,687 -0.17(-0.43%)
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.