Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.99 -0.78 (-1.74%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.77 38.88 38.36 38.40 13,017,620 -0.33(-0.84%)
Jan 30, 2024 38.77 38.84 38.50 38.73 7,444,555 -0.07(-0.17%)
Jan 29, 2024 38.50 38.83 38.50 38.80 8,403,823 +0.32(+0.82%)
Jan 26, 2024 38.69 38.77 38.40 38.48 7,611,916 -0.01(-0.02%)
Jan 25, 2024 38.34 38.59 38.20 38.49 9,992,340 +0.27(+0.70%)
Jan 24, 2024 38.68 38.85 38.21 38.22 9,638,465 -0.49(-1.26%)
Jan 23, 2024 38.63 38.77 38.40 38.71 8,320,443 -0.04(-0.10%)
Jan 22, 2024 38.53 38.95 38.43 38.75 8,550,261 +0.14(+0.37%)
Jan 19, 2024 38.76 38.79 38.43 38.61 8,177,129 -0.11(-0.27%)
Jan 18, 2024 38.87 38.87 38.37 38.71 8,179,084 -0.29(-0.74%)
Jan 17, 2024 39.13 39.44 38.97 39.00 6,615,893 -0.22(-0.56%)
Jan 16, 2024 39.59 39.74 39.02 39.22 11,008,652 -0.35(-0.90%)
Jan 12, 2024 40.09 40.21 39.51 39.57 8,047,831 -0.25(-0.63%)
Jan 11, 2024 39.25 39.86 39.17 39.82 9,922,305 +0.52(+1.32%)
Jan 10, 2024 40.05 40.28 39.18 39.30 11,570,396 -0.77(-1.91%)
Jan 09, 2024 40.05 40.07 39.77 40.07 7,745,441 -0.05(-0.12%)
Jan 08, 2024 39.78 40.23 39.76 40.12 8,944,698 +0.40(+1.01%)
Jan 05, 2024 39.80 39.87 39.54 39.72 6,400,164 -0.03(-0.07%)
Jan 04, 2024 39.71 40.25 39.70 39.74 9,283,359 +0.11(+0.29%)
Jan 03, 2024 39.87 40.01 39.54 39.63 10,239,601 -0.17(-0.43%)
Jan 02, 2024 38.63 39.88 38.62 39.80 13,176,356 +1.19(+3.07%)
Dec 29, 2023 38.43 38.67 38.38 38.62 8,435,524 +0.15(+0.40%)
Dec 28, 2023 38.40 38.57 38.32 38.46 7,508,530 +0.00(+0.00%)
Dec 27, 2023 38.53 38.65 38.38 38.46 9,697,863 -0.15(-0.40%)
Dec 26, 2023 38.60 38.79 38.48 38.62 8,863,965 -0.02(-0.05%)
Dec 22, 2023 38.69 38.91 38.54 38.63 7,926,746 +0.05(+0.12%)
Dec 21, 2023 38.68 38.86 38.32 38.59 10,541,022 +0.01(+0.02%)
Dec 20, 2023 39.52 39.57 38.56 38.58 14,286,750 -1.11(-2.80%)
Dec 19, 2023 39.63 39.70 39.41 39.69 13,772,843 +0.22(+0.57%)
Dec 18, 2023 39.32 39.64 39.27 39.46 9,701,162 +0.42(+1.08%)
Dec 15, 2023 39.23 39.42 39.01 39.04 24,861,726 -0.34(-0.85%)
Dec 14, 2023 39.58 40.07 39.33 39.38 12,859,817 +0.08(+0.21%)
Dec 13, 2023 38.60 39.31 38.41 39.29 15,018,351 +0.62(+1.60%)
Dec 12, 2023 38.82 38.82 38.60 38.68 8,043,485 -0.03(-0.07%)
Dec 11, 2023 38.81 38.92 38.64 38.71 8,734,904 +0.08(+0.22%)
Dec 08, 2023 38.66 38.74 38.50 38.62 8,518,928 -0.02(-0.05%)
Dec 07, 2023 38.79 38.97 38.56 38.64 11,393,184 -0.04(-0.10%)
Dec 06, 2023 38.64 38.95 38.30 38.68 15,856,848 -1.13(-2.84%)
Dec 05, 2023 39.58 40.00 39.51 39.81 7,775,430 +0.07(+0.16%)
Dec 04, 2023 39.79 40.17 39.67 39.74 6,996,199 -0.09(-0.23%)
Dec 01, 2023 39.42 39.87 39.39 39.84 7,164,764 +0.52(+1.33%)
Nov 30, 2023 39.19 39.32 39.03 39.31 9,620,152 +0.26(+0.67%)
Nov 29, 2023 39.16 39.25 38.99 39.05 5,174,178 -0.06(-0.14%)
Nov 28, 2023 38.75 39.28 38.73 39.11 7,529,451 +0.36(+0.92%)
Nov 27, 2023 38.75 38.91 38.57 38.75 7,057,437 -0.03(-0.07%)
Nov 24, 2023 38.63 38.79 38.60 38.78 3,372,448 +0.26(+0.68%)
Nov 22, 2023 38.20 38.55 38.10 38.52 8,794,540 +0.40(+1.05%)
Nov 21, 2023 38.20 38.28 37.94 38.12 6,704,040 -0.07(-0.20%)
Nov 20, 2023 38.01 38.31 38.00 38.19 6,843,716 +0.02(+0.05%)
Nov 17, 2023 38.15 38.31 37.88 38.17 7,122,482 +0.11(+0.29%)
Nov 16, 2023 38.06 38.29 37.53 38.06 11,554,832 -0.05(-0.12%)
Nov 15, 2023 37.83 38.13 37.57 38.11 10,109,992 +0.50(+1.32%)
Nov 14, 2023 37.62 37.80 37.37 37.61 13,559,270 +0.21(+0.55%)
Nov 13, 2023 37.49 37.56 37.35 37.41 12,446,604 -0.02(-0.05%)
Nov 10, 2023 37.58 37.68 37.13 37.42 13,124,803 -0.08(-0.22%)
Nov 09, 2023 37.64 37.82 37.41 37.51 11,591,342 -0.08(-0.22%)
Nov 08, 2023 37.86 38.16 37.45 37.59 8,314,531 -0.29(-0.77%)
Nov 07, 2023 37.84 38.06 37.79 37.88 6,168,619 -0.03(-0.07%)
Nov 06, 2023 38.11 38.23 37.83 37.91 9,347,241 -0.12(-0.32%)
Nov 03, 2023 38.29 38.54 37.96 38.03 8,551,964 +0.00(+0.00%)
Nov 02, 2023 37.36 38.05 37.18 38.03 8,893,250 +0.72(+1.93%)
Nov 01, 2023 37.68 37.77 37.06 37.31 10,187,620 -0.25(-0.67%)
Oct 31, 2023 37.67 37.93 37.22 37.56 15,580,439 -0.07(-0.20%)
Oct 30, 2023 36.94 37.82 36.92 37.64 11,014,893 +0.89(+2.42%)
Oct 27, 2023 37.14 37.74 36.65 36.75 15,405,081 +0.04(+0.10%)
Oct 26, 2023 39.41 39.44 36.53 36.71 24,365,840 -3.33(-8.31%)
Oct 25, 2023 39.77 40.22 39.74 40.04 7,366,445 +0.26(+0.66%)
Oct 24, 2023 39.40 39.86 39.40 39.78 6,926,633 +0.38(+0.97%)
Oct 23, 2023 39.88 39.91 39.36 39.40 6,404,607 -0.54(-1.36%)
Oct 20, 2023 39.78 40.25 39.77 39.94 6,569,988 +0.09(+0.23%)
Oct 19, 2023 40.13 40.23 39.75 39.85 7,262,365 -0.48(-1.18%)
Oct 18, 2023 40.32 40.61 40.11 40.32 5,374,899 -0.07(-0.16%)
Oct 17, 2023 40.00 40.41 39.83 40.39 5,685,384 +0.30(+0.75%)
Oct 16, 2023 40.13 40.25 39.84 40.09 7,931,237 +0.20(+0.49%)
Oct 13, 2023 39.51 39.96 39.51 39.89 6,153,714 +0.39(+0.99%)
Oct 12, 2023 39.87 39.94 39.12 39.50 8,302,641 -0.30(-0.75%)
Oct 11, 2023 39.87 40.07 39.62 39.80 7,168,199 +0.07(+0.16%)
Oct 10, 2023 40.48 40.70 39.72 39.73 11,517,799 -0.20(-0.49%)
Oct 09, 2023 39.28 39.95 39.28 39.93 6,710,435 +0.59(+1.50%)
Oct 06, 2023 39.02 39.51 38.78 39.34 10,750,486 +0.07(+0.19%)
Oct 05, 2023 39.06 39.41 38.97 39.27 7,646,792 +0.32(+0.82%)
Oct 04, 2023 38.48 39.00 38.33 38.95 8,776,998 +0.49(+1.26%)
Oct 03, 2023 38.68 38.71 38.26 38.46 9,424,595 -0.42(-1.08%)
Oct 02, 2023 39.29 39.31 38.70 38.88 7,745,433 -0.44(-1.12%)
Sep 29, 2023 39.51 39.63 39.20 39.32 6,198,426 -0.08(-0.21%)
Sep 28, 2023 39.27 39.50 39.07 39.41 6,101,412 +0.22(+0.55%)
Sep 27, 2023 39.19 39.29 38.89 39.19 6,976,161 +0.01(+0.02%)
Sep 26, 2023 39.36 39.45 39.14 39.18 6,591,145 -0.18(-0.45%)
Sep 25, 2023 39.47 39.37 39.17 39.36 7,173,893 -0.22(-0.57%)
Sep 22, 2023 40.07 40.15 39.56 39.58 8,746,452 -0.54(-1.35%)
Sep 21, 2023 40.21 40.31 39.93 40.13 7,556,476 -0.12(-0.30%)
Sep 20, 2023 40.35 40.62 40.22 40.25 6,251,434 -0.02(-0.05%)
Sep 19, 2023 40.55 40.63 40.20 40.27 9,382,522 -0.27(-0.67%)
Sep 18, 2023 40.90 40.91 40.43 40.54 8,524,577 -0.17(-0.41%)
Sep 15, 2023 41.08 41.27 40.67 40.71 30,880,448 -0.53(-1.29%)
Sep 14, 2023 40.98 41.29 40.79 41.24 10,441,164 +0.31(+0.75%)
Sep 13, 2023 41.16 41.16 40.79 40.93 9,759,048 -0.11(-0.27%)
Sep 12, 2023 40.73 41.19 40.72 41.04 8,478,500 +0.38(+0.92%)
Sep 11, 2023 40.45 41.05 40.41 40.67 10,456,972 +0.35(+0.86%)
Sep 08, 2023 40.09 40.34 39.92 40.32 7,475,055 +0.33(+0.82%)
Sep 07, 2023 40.00 40.14 39.71 39.99 8,083,876 +0.17(+0.44%)
Sep 06, 2023 40.25 40.27 39.74 39.82 11,050,211 -0.51(-1.27%)
Sep 05, 2023 40.30 40.67 40.28 40.33 10,129,607 -0.02(-0.05%)
Sep 01, 2023 40.65 40.72 40.09 40.35 7,281,323 -0.10(-0.25%)
Aug 31, 2023 40.78 40.94 40.43 40.45 8,116,253 -0.27(-0.67%)
Aug 30, 2023 40.53 40.75 40.41 40.72 6,302,522 +0.27(+0.68%)
Aug 29, 2023 40.28 40.55 39.88 40.45 8,832,827 +0.23(+0.57%)
Aug 28, 2023 40.01 40.34 40.01 40.22 5,542,863 +0.27(+0.69%)
Aug 25, 2023 39.89 40.14 39.72 39.94 7,660,869 +0.25(+0.62%)
Aug 24, 2023 39.40 39.82 39.30 39.70 9,076,939 +0.26(+0.65%)
Aug 23, 2023 39.31 39.45 39.13 39.44 7,268,291 +0.32(+0.82%)
Aug 22, 2023 39.08 39.30 39.06 39.12 7,485,009 +0.04(+0.09%)
Aug 21, 2023 39.17 39.35 38.94 39.08 5,950,257 -0.16(-0.42%)
Aug 18, 2023 38.94 39.44 38.92 39.25 7,541,364 +0.31(+0.80%)
Aug 17, 2023 39.14 39.34 38.84 38.94 7,761,806 -0.16(-0.42%)
Aug 16, 2023 39.35 39.53 39.07 39.10 7,552,503 -0.29(-0.74%)
Aug 15, 2023 39.69 39.69 39.34 39.39 7,467,756 -0.42(-1.06%)
Aug 14, 2023 40.06 40.19 39.73 39.82 7,693,219 -0.18(-0.46%)
Aug 11, 2023 40.14 40.17 39.90 40.00 7,832,790 -0.17(-0.43%)
Aug 10, 2023 40.35 40.56 40.09 40.17 7,212,809 -0.16(-0.39%)
Aug 09, 2023 40.48 40.79 40.31 40.33 5,917,167 -0.14(-0.34%)
Aug 08, 2023 40.25 40.53 39.99 40.46 6,674,645 +0.11(+0.27%)
Aug 07, 2023 40.27 40.46 40.16 40.35 8,608,358 +0.11(+0.27%)
Aug 04, 2023 40.49 40.70 40.17 40.25 8,830,740 -0.27(-0.68%)
Aug 03, 2023 40.70 40.75 40.34 40.52 10,808,160 -0.25(-0.61%)
Aug 02, 2023 41.21 41.22 40.35 40.77 12,498,453 -0.56(-1.35%)
Aug 01, 2023 41.78 42.27 41.09 41.32 10,829,390 -0.22(-0.53%)
Jul 31, 2023 41.42 41.71 41.35 41.54 9,478,092 -0.06(-0.15%)
Jul 28, 2023 41.79 41.93 41.55 41.61 6,457,374 -0.10(-0.24%)
Jul 27, 2023 41.76 42.02 41.68 41.71 4,976,053 +0.04(+0.09%)
Jul 26, 2023 41.56 41.93 41.47 41.67 5,394,219 +0.09(+0.22%)
Jul 25, 2023 41.62 41.71 41.30 41.58 7,067,721 -0.13(-0.31%)
Jul 24, 2023 41.68 41.96 41.68 41.71 5,464,580 +0.00(+0.00%)
Jul 21, 2023 41.77 41.81 41.48 41.71 7,003,993 -0.05(-0.13%)
Jul 20, 2023 41.79 41.93 41.65 41.76 7,235,363 +0.26(+0.62%)
Jul 19, 2023 41.71 41.83 41.48 41.51 6,668,303 -0.01(-0.02%)
Jul 18, 2023 41.53 41.80 41.38 41.52 5,828,990 +0.01(+0.02%)
Jul 17, 2023 41.45 41.61 41.34 41.51 4,901,978 -0.10(-0.24%)
Jul 14, 2023 41.77 41.78 41.48 41.61 5,314,144 -0.08(-0.20%)
Jul 13, 2023 41.67 41.83 41.37 41.69 6,474,585 -0.10(-0.24%)
Jul 12, 2023 41.84 42.04 41.68 41.79 5,816,881 +0.05(+0.11%)
Jul 11, 2023 41.11 41.79 41.11 41.75 7,913,053 +0.63(+1.54%)
Jul 10, 2023 42.26 42.31 40.87 41.11 12,764,173 -0.94(-2.24%)
Jul 07, 2023 42.17 42.35 42.00 42.06 9,178,944 -0.10(-0.24%)
Jul 06, 2023 41.98 42.39 41.80 42.16 9,821,787 +0.10(+0.24%)
Jul 05, 2023 41.76 42.11 41.59 42.06 9,697,518 +0.05(+0.13%)
Jul 03, 2023 41.33 42.00 41.16 42.00 6,717,256 +0.57(+1.37%)
Jun 30, 2023 41.22 41.53 41.14 41.43 9,890,878 +0.30(+0.73%)
Jun 29, 2023 40.63 41.14 40.54 41.13 6,975,360 +0.43(+1.06%)
Jun 28, 2023 40.39 40.71 40.08 40.70 7,937,842 +0.15(+0.36%)
Jun 27, 2023 40.39 40.59 40.23 40.56 6,901,960 +0.07(+0.18%)
Jun 26, 2023 39.79 40.51 39.72 40.48 9,837,852 +0.77(+1.93%)
Jun 23, 2023 40.13 40.33 39.64 39.71 9,780,132 -0.31(-0.78%)
Jun 22, 2023 40.34 40.43 39.96 40.03 5,492,688 -0.17(-0.43%)
Jun 21, 2023 39.76 40.30 39.69 40.20 7,475,199 +0.44(+1.10%)
Jun 20, 2023 40.27 40.32 39.76 39.76 8,786,848 -0.55(-1.36%)
Jun 16, 2023 40.45 40.49 40.17 40.31 14,937,920 -0.07(-0.18%)
Jun 15, 2023 40.35 40.52 40.27 40.38 9,274,101 -1.39(-3.33%)
May 08, 2023 41.85 41.96 41.70 41.77 4,947,699 -0.07(-0.17%)
May 05, 2023 41.37 42.00 41.31 41.84 6,652,857 +0.50(+1.21%)
May 04, 2023 41.58 41.69 40.84 41.34 8,191,221 -0.36(-0.86%)
May 03, 2023 42.34 42.45 41.68 41.70 7,291,167 -0.58(-1.38%)
May 02, 2023 42.75 42.76 41.70 42.28 8,485,538 -0.54(-1.26%)
May 01, 2023 42.62 43.05 42.49 42.82 9,867,972 +0.24(+0.57%)
Apr 28, 2023 42.54 42.76 41.96 42.58 12,352,852 +0.29(+0.68%)
Apr 27, 2023 41.18 42.52 40.70 42.29 12,248,691 +0.45(+1.07%)
Apr 26, 2023 41.97 42.42 41.83 41.84 10,118,807 -0.27(-0.64%)
Apr 25, 2023 41.86 42.32 41.75 42.11 8,378,699 +0.29(+0.69%)
Apr 24, 2023 41.49 41.83 41.36 41.83 7,311,850 +0.47(+1.13%)
Apr 21, 2023 41.38 41.45 40.95 41.36 10,134,715 +0.14(+0.35%)
Apr 20, 2023 41.38 41.51 40.97 41.22 8,224,443 -0.42(-1.01%)
Apr 19, 2023 41.49 41.64 41.34 41.64 5,693,328 +0.29(+0.69%)
Apr 18, 2023 40.73 41.37 40.69 41.35 7,100,221 +0.63(+1.54%)
Apr 17, 2023 40.50 40.74 40.43 40.72 7,483,513 +0.37(+0.91%)
Apr 14, 2023 40.46 40.67 40.17 40.36 6,987,676 +0.05(+0.13%)
Apr 13, 2023 40.11 40.34 39.87 40.30 5,411,023 +0.13(+0.31%)
Apr 12, 2023 40.34 40.48 40.06 40.18 6,833,267 -0.23(-0.58%)
Apr 11, 2023 40.02 40.52 40.02 40.41 7,311,026 +0.53(+1.33%)
Apr 10, 2023 39.80 39.97 39.71 39.88 6,914,813 +0.06(+0.16%)
Apr 06, 2023 39.79 39.99 39.67 39.82 7,071,025 +0.00(+0.00%)
Apr 05, 2023 39.85 40.06 39.60 39.82 8,776,589 -0.02(-0.04%)
Apr 04, 2023 40.22 40.25 39.65 39.84 8,234,109 -0.48(-1.18%)
Apr 03, 2023 40.08 40.63 39.97 40.31 9,352,707 +0.32(+0.81%)
Mar 31, 2023 40.00 40.08 39.81 39.99 8,604,470 +0.11(+0.27%)
Mar 30, 2023 40.01 40.18 39.75 39.88 7,656,952 -0.02(-0.04%)
Mar 29, 2023 40.00 40.05 39.70 39.90 8,402,749 +0.14(+0.36%)
Mar 28, 2023 39.69 40.10 39.61 39.76 9,815,400 +0.06(+0.16%)
Mar 27, 2023 39.54 39.77 39.48 39.69 10,738,569 +0.29(+0.73%)
Mar 24, 2023 39.08 39.42 38.90 39.41 11,657,956 +0.46(+1.17%)
Mar 23, 2023 39.78 39.79 38.76 38.95 17,345,606 -0.67(-1.70%)
Mar 22, 2023 40.67 40.70 39.60 39.62 12,392,436 -0.92(-2.27%)
Mar 21, 2023 40.77 40.88 40.29 40.54 16,028,166 +0.11(+0.28%)
Mar 20, 2023 40.10 40.59 39.94 40.43 16,033,652 +0.66(+1.65%)
Mar 17, 2023 40.65 40.74 39.60 39.77 36,945,444 -0.75(-1.84%)
Mar 16, 2023 41.04 41.04 40.08 40.52 15,517,977 -0.61(-1.49%)
Mar 15, 2023 40.77 41.16 40.35 41.13 10,138,874 +0.11(+0.28%)
Mar 14, 2023 41.07 41.11 40.63 41.02 10,629,325 +0.05(+0.13%)
Mar 13, 2023 40.79 41.50 40.76 40.96 12,939,741 +0.06(+0.15%)
Mar 10, 2023 41.03 41.47 40.82 40.90 9,101,861 -0.11(-0.28%)
Mar 09, 2023 41.32 41.61 40.99 41.02 7,600,963 -0.05(-0.13%)
Mar 08, 2023 40.93 41.13 40.86 41.07 6,040,753 +0.22(+0.54%)
Mar 07, 2023 41.47 41.50 40.58 40.85 8,012,690 -0.56(-1.36%)
Mar 06, 2023 40.82 41.45 40.76 41.41 8,092,600 +0.58(+1.42%)
Mar 03, 2023 40.72 40.99 40.51 40.83 6,558,500 +0.06(+0.15%)
Mar 02, 2023 40.39 40.83 40.28 40.77 8,381,315 +0.27(+0.67%)
Mar 01, 2023 40.62 40.75 40.30 40.50 9,232,746 -0.25(-0.60%)
Feb 28, 2023 40.81 41.04 40.38 40.74 9,136,311 -0.10(-0.24%)
Feb 27, 2023 41.50 41.60 40.78 40.84 10,444,888 -0.55(-1.34%)
Feb 24, 2023 41.46 41.59 41.20 41.39 6,500,924 -0.30(-0.72%)
Feb 23, 2023 41.42 41.85 41.32 41.69 7,161,155 +0.32(+0.78%)
Feb 22, 2023 41.60 42.10 41.27 41.37 7,871,960 -0.26(-0.63%)
Feb 21, 2023 42.11 42.18 41.05 41.63 9,383,482 -0.55(-1.31%)
Feb 17, 2023 41.68 42.22 41.47 42.18 8,917,097 +0.59(+1.41%)
Feb 16, 2023 41.60 41.81 41.29 41.60 6,177,594 -0.22(-0.52%)
Feb 15, 2023 41.40 41.82 41.40 41.82 5,576,086 +0.21(+0.51%)
Feb 14, 2023 41.99 42.02 41.50 41.60 7,290,147 -0.39(-0.92%)
Feb 13, 2023 41.61 42.05 41.53 41.99 6,117,381 +0.54(+1.29%)
Feb 10, 2023 40.81 41.51 40.71 41.46 7,861,725 +0.80(+1.96%)
Feb 09, 2023 40.90 40.99 40.42 40.66 6,653,082 -0.15(-0.37%)
Feb 08, 2023 40.66 40.85 40.58 40.81 6,535,921 -0.05(-0.13%)
Feb 07, 2023 40.97 41.08 40.59 40.86 7,882,577 -0.35(-0.85%)
Feb 06, 2023 41.25 41.45 41.11 41.21 6,733,083 +0.04(+0.11%)
Feb 03, 2023 41.25 41.31 40.74 41.17 11,675,516 -0.05(-0.13%)
Feb 02, 2023 41.56 41.69 40.92 41.22 11,303,970 -0.50(-1.20%)
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.