Altria Group (NY: MO )

40.91 -0.08 (-0.20%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 40.80 40.99 40.59 40.99 5,539,825 +0.09(+0.22%)
Feb 27, 2024 40.72 40.91 40.59 40.90 4,876,947 +0.19(+0.47%)
Feb 26, 2024 41.13 41.13 40.60 40.71 8,092,052 -0.42(-1.02%)
Feb 23, 2024 40.90 41.31 40.71 41.13 6,808,639 +0.23(+0.56%)
Feb 22, 2024 40.30 40.90 40.16 40.90 8,209,712 +0.43(+1.06%)
Feb 21, 2024 40.35 40.51 40.22 40.47 6,623,741 +0.22(+0.55%)
Feb 20, 2024 40.20 40.62 40.08 40.25 8,765,483 +0.07(+0.17%)
Feb 16, 2024 40.17 40.27 39.97 40.18 7,323,200 +0.01(+0.02%)
Feb 15, 2024 40.56 40.56 40.08 40.17 7,819,699 -0.23(-0.57%)
Feb 14, 2024 40.22 40.44 40.05 40.40 6,042,993 +0.17(+0.42%)
Feb 13, 2024 40.36 40.46 39.95 40.23 7,138,105 -0.32(-0.79%)
Feb 12, 2024 40.22 40.62 40.13 40.55 7,994,151 +0.44(+1.10%)
Feb 09, 2024 39.95 40.15 39.87 40.11 8,420,640 +0.02(+0.05%)
Feb 08, 2024 40.20 40.37 39.85 40.09 14,615,239 -0.17(-0.42%)
Feb 07, 2024 40.71 40.76 40.13 40.26 8,043,369 -0.34(-0.84%)
Feb 06, 2024 40.58 40.71 40.30 40.60 9,818,771 +0.08(+0.20%)
Feb 05, 2024 41.22 41.29 40.50 40.52 10,436,134 -0.84(-2.03%)
Feb 02, 2024 41.49 41.61 40.92 41.36 10,858,893 -0.36(-0.86%)
Feb 01, 2024 40.60 41.75 40.36 41.72 19,408,152 +1.60(+3.99%)
Jan 31, 2024 40.50 40.62 40.07 40.12 12,461,041 -0.34(-0.84%)
Jan 30, 2024 40.50 40.57 40.22 40.46 7,126,257 -0.07(-0.17%)
Jan 29, 2024 40.22 40.57 40.22 40.53 8,044,511 +0.33(+0.82%)
Jan 26, 2024 40.42 40.50 40.12 40.20 7,286,463 -0.01(-0.02%)
Jan 25, 2024 40.05 40.31 39.91 40.21 9,565,110 +0.28(+0.70%)
Jan 24, 2024 40.41 40.59 39.92 39.93 9,226,365 -0.51(-1.26%)
Jan 23, 2024 40.36 40.51 40.11 40.44 7,964,696 -0.04(-0.10%)
Jan 22, 2024 40.25 40.69 40.15 40.48 8,184,688 +0.15(+0.37%)
Jan 19, 2024 40.49 40.52 40.15 40.33 7,827,510 -0.11(-0.27%)
Jan 18, 2024 40.61 40.61 40.09 40.44 7,829,371 -0.30(-0.74%)
Jan 17, 2024 40.88 41.20 40.72 40.74 6,333,026 -0.23(-0.56%)
Jan 16, 2024 41.36 41.52 40.77 40.97 10,537,968 -0.37(-0.90%)
Jan 12, 2024 41.88 42.01 41.27 41.34 7,703,740 -0.26(-0.62%)
Jan 11, 2024 41.00 41.64 40.92 41.60 9,498,069 +0.54(+1.32%)
Jan 10, 2024 41.84 42.08 40.93 41.06 11,075,695 -0.80(-1.91%)
Jan 09, 2024 41.84 41.86 41.55 41.86 7,414,279 -0.05(-0.12%)
Jan 08, 2024 41.56 42.02 41.54 41.91 8,562,260 +0.42(+1.01%)
Jan 05, 2024 41.58 41.66 41.31 41.49 6,126,520 -0.03(-0.07%)
Jan 04, 2024 41.48 42.05 41.47 41.52 8,886,442 +0.12(+0.29%)
Jan 03, 2024 41.65 41.80 41.31 41.40 9,801,799 -0.18(-0.43%)
Jan 02, 2024 40.36 41.66 40.34 41.58 12,612,991 +1.24(+3.07%)
Dec 29, 2023 40.15 40.40 40.09 40.34 8,074,857 +0.16(+0.40%)
Dec 28, 2023 40.11 40.29 40.03 40.18 7,187,497 +0.00(+0.00%)
Dec 27, 2023 40.25 40.38 40.09 40.18 9,283,223 -0.16(-0.40%)
Dec 26, 2023 40.32 40.52 40.20 40.34 8,484,979 -0.02(-0.05%)
Dec 22, 2023 40.42 40.65 40.27 40.36 7,587,832 +0.05(+0.12%)
Dec 21, 2023 40.41 40.59 40.03 40.31 10,090,239 +0.01(+0.02%)
Dec 20, 2023 41.29 41.34 40.28 40.30 13,675,909 -1.16(-2.80%)
Dec 19, 2023 41.40 41.47 41.17 41.46 13,183,974 +0.23(+0.57%)
Dec 18, 2023 41.08 41.41 41.02 41.23 9,286,381 +0.44(+1.08%)
Dec 15, 2023 40.98 41.18 40.75 40.79 23,798,744 -0.35(-0.85%)
Dec 14, 2023 41.35 41.86 41.09 41.14 12,309,985 +0.09(+0.21%)
Dec 13, 2023 40.33 41.07 40.13 41.05 14,376,230 +0.64(+1.60%)
Dec 12, 2023 40.55 40.55 40.33 40.40 7,699,579 -0.03(-0.07%)
Dec 11, 2023 40.54 40.66 40.37 40.43 8,361,436 +0.09(+0.22%)
Dec 08, 2023 40.39 40.47 40.22 40.35 8,154,694 -0.02(-0.05%)
Dec 07, 2023 40.52 40.71 40.28 40.37 10,906,060 -0.04(-0.10%)
Dec 06, 2023 40.37 40.69 40.01 40.40 15,178,876 -1.18(-2.84%)
Dec 05, 2023 41.34 41.78 41.27 41.59 7,442,985 +0.07(+0.16%)
Dec 04, 2023 41.57 41.97 41.44 41.52 6,697,071 -0.10(-0.23%)
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.