Altria Group (NY: MO )

40.94 USD +0.52 (+1.27%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 40.23 40.53 39.92 40.42 14,799,753 +0.40(+1.00%)
Dec 02, 2020 40.48 40.83 39.91 40.02 8,987,502 -0.47(-1.16%)
Dec 01, 2020 40.08 40.88 40.01 40.49 10,720,546 +0.66(+1.66%)
Nov 30, 2020 40.25 40.28 39.60 39.83 14,468,856 -0.54(-1.34%)
Nov 27, 2020 40.40 40.54 39.97 40.37 4,664,400 -0.01(-0.02%)
Nov 25, 2020 40.90 41.00 40.35 40.38 6,483,400 -0.62(-1.51%)
Nov 24, 2020 40.81 41.54 40.67 41.00 10,679,838 +0.80(+1.99%)
Nov 23, 2020 40.00 40.42 39.81 40.20 6,675,960 +0.26(+0.65%)
Nov 20, 2020 39.84 40.15 39.72 39.94 6,057,200 -0.12(-0.30%)
Nov 19, 2020 40.01 40.41 39.36 40.06 8,195,785 -0.11(-0.27%)
Nov 18, 2020 41.21 41.38 40.16 40.17 7,847,313 -1.02(-2.48%)
Nov 17, 2020 41.12 41.48 40.88 41.19 5,204,377 -0.29(-0.70%)
Nov 16, 2020 40.81 41.52 40.52 41.48 7,294,447 +1.15(+2.85%)
Nov 13, 2020 39.74 40.40 39.40 40.33 6,553,800 +0.83(+2.10%)
Nov 12, 2020 39.56 39.66 38.90 39.50 7,814,994 -0.26(-0.65%)
Nov 11, 2020 39.84 39.85 39.13 39.76 9,142,441 +0.17(+0.43%)
Nov 10, 2020 38.70 39.71 38.48 39.59 13,245,450 +1.42(+3.72%)
Nov 09, 2020 39.06 39.43 38.11 38.17 16,563,269 +0.90(+2.41%)
Nov 06, 2020 37.36 37.85 37.07 37.27 8,016,300 -0.04(-0.11%)
Nov 05, 2020 38.44 38.46 37.30 37.31 9,606,466 -0.77(-2.02%)
Nov 04, 2020 37.74 38.82 37.66 38.08 12,801,374 +0.69(+1.85%)
Nov 03, 2020 36.72 37.57 36.71 37.39 10,591,936 +0.91(+2.49%)
Nov 02, 2020 36.49 36.77 36.13 36.48 9,370,070 +0.40(+1.11%)
Oct 30, 2020 36.25 36.75 35.83 36.08 12,786,600 -0.79(-2.14%)
Oct 29, 2020 36.65 37.20 36.23 36.87 12,649,796 +0.15(+0.41%)
Oct 28, 2020 36.58 37.14 36.28 36.72 12,639,817 -0.45(-1.21%)
Oct 27, 2020 38.43 38.57 37.15 37.17 9,625,178 -1.40(-3.63%)
Oct 26, 2020 38.88 38.94 38.23 38.57 7,152,795 -0.51(-1.31%)
Oct 23, 2020 39.27 39.36 38.78 39.08 4,504,000 +0.09(+0.23%)
Oct 22, 2020 38.63 39.06 38.44 38.99 4,621,590 +0.48(+1.25%)
Oct 21, 2020 38.49 38.75 38.43 38.51 5,798,471 -0.19(-0.49%)
Oct 20, 2020 39.47 39.50 38.63 38.70 7,308,616 -0.48(-1.23%)
Oct 19, 2020 39.56 39.94 39.12 39.18 5,183,194 -0.35(-0.89%)
Oct 16, 2020 39.91 40.24 39.53 39.53 5,972,500 -0.17(-0.43%)
Oct 15, 2020 39.16 39.74 39.05 39.70 4,207,593 +0.15(+0.38%)
Oct 14, 2020 39.28 39.82 39.12 39.55 5,088,655 +0.17(+0.43%)
Oct 13, 2020 40.38 40.42 39.32 39.38 8,703,481 -1.07(-2.65%)
Oct 12, 2020 40.65 41.24 40.38 40.45 7,166,678 -0.24(-0.59%)
Oct 09, 2020 40.83 41.26 40.58 40.69 11,445,000 +0.31(+0.77%)
Oct 08, 2020 40.67 40.95 40.23 40.38 5,715,499 -0.15(-0.37%)
Oct 07, 2020 39.81 40.83 39.81 40.53 7,424,487 +0.93(+2.35%)
Oct 06, 2020 39.65 40.22 39.48 39.60 6,553,451 +0.10(+0.25%)
Oct 05, 2020 39.17 39.62 38.92 39.50 5,154,522 +0.53(+1.36%)
Oct 02, 2020 38.40 39.22 38.35 38.97 5,268,200 +0.05(+0.13%)
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.