Altria Group (NY: MO )

53.14 +0.63 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 52.83 53.18 52.59 53.14 5,604,903 +0.63(+1.20%)
Jan 02, 2025 52.46 52.98 52.38 52.51 5,472,829 +0.22(+0.42%)
Dec 31, 2024 52.29 0 +0.21(+0.40%)
Dec 30, 2024 52.24 52.33 51.63 52.08 5,409,261 -0.30(-0.57%)
Dec 27, 2024 52.34 52.85 52.10 52.38 6,425,580 -0.22(-0.42%)
Dec 26, 2024 52.28 52.78 51.95 52.60 5,230,791 +0.15(+0.29%)
Dec 24, 2024 52.60 52.62 52.37 52.45 5,511,972 -0.11(-0.21%)
Dec 23, 2024 52.81 52.82 51.94 52.56 7,339,453 -0.26(-0.48%)
Dec 20, 2024 51.91 52.85 51.84 52.81 27,590,172 +0.81(+1.57%)
Dec 19, 2024 52.41 52.75 51.99 52.00 5,446,420 -0.24(-0.45%)
Dec 18, 2024 52.99 53.14 52.20 52.23 10,791,123 -0.86(-1.63%)
Dec 17, 2024 53.55 53.65 52.92 53.10 10,319,589 -0.56(-1.04%)
Dec 16, 2024 54.05 54.13 53.62 53.66 6,852,582 -0.22(-0.40%)
Dec 13, 2024 53.80 54.13 53.51 53.87 6,659,812 -0.07(-0.13%)
Dec 12, 2024 53.85 54.00 53.48 53.94 6,399,905 +0.29(+0.55%)
Dec 11, 2024 54.63 54.93 53.57 53.65 9,470,705 -0.78(-1.44%)
Dec 10, 2024 54.64 55.06 54.35 54.43 8,479,956 -0.36(-0.66%)
Dec 09, 2024 56.30 56.30 54.27 54.79 8,817,769 -1.43(-2.55%)
Dec 06, 2024 56.53 56.90 55.92 56.23 5,844,482 +0.40(+0.72%)
Dec 05, 2024 55.57 56.27 55.52 55.82 5,627,876 +0.45(+0.81%)
Dec 04, 2024 55.53 55.75 55.23 55.37 8,742,246 -0.44(-0.79%)
Dec 03, 2024 56.16 56.25 55.75 55.81 8,903,945 -0.27(-0.49%)
Dec 02, 2024 56.52 56.56 55.86 56.09 5,734,029 -0.55(-0.97%)
Nov 29, 2024 56.44 56.65 56.11 56.64 3,706,332 +0.09(+0.16%)
Nov 27, 2024 56.49 56.93 56.35 56.55 5,834,986 +0.06(+0.10%)
Nov 26, 2024 55.79 56.50 55.69 56.49 7,931,509 +0.82(+1.48%)
Nov 25, 2024 55.83 56.11 55.33 55.67 13,828,837 +0.02(+0.04%)
Nov 22, 2024 55.18 55.76 55.17 55.65 6,746,351 +0.69(+1.25%)
Nov 21, 2024 54.92 55.40 54.66 54.96 5,436,077 +0.05(+0.09%)
Nov 20, 2024 54.91 55.00 54.35 54.91 5,826,796 +0.12(+0.21%)
Nov 19, 2024 55.22 55.41 54.77 54.79 6,775,564 -0.47(-0.85%)
Nov 18, 2024 54.96 55.47 54.91 55.27 8,888,271 +0.40(+0.73%)
Nov 15, 2024 54.49 55.25 54.48 54.86 8,361,265 +0.53(+0.97%)
Nov 14, 2024 53.75 54.55 53.46 54.33 6,942,066 +0.14(+0.25%)
Nov 13, 2024 53.68 54.34 53.36 54.20 7,371,943 +0.79(+1.49%)
Nov 12, 2024 53.04 53.67 52.75 53.40 8,254,849 +0.50(+0.95%)
Nov 11, 2024 53.08 53.74 52.79 52.90 5,718,463 -0.12(-0.22%)
Nov 08, 2024 52.52 53.23 52.48 53.02 5,823,387 +0.50(+0.95%)
Nov 07, 2024 53.29 53.42 52.41 52.52 6,491,845 -0.74(-1.38%)
Nov 06, 2024 53.54 54.00 53.05 53.25 9,116,622 +0.10(+0.18%)
Nov 05, 2024 52.77 53.26 52.57 53.16 5,974,864 +0.30(+0.58%)
Nov 04, 2024 52.90 53.02 52.55 52.85 7,981,013 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.