Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 30.21 30.63 30.15 30.15 30,699,794 -0.65(-2.12%)
Jan 30, 2006 31.11 31.32 30.77 30.80 16,922,810 -0.34(-1.10%)
Jan 27, 2006 30.77 31.29 30.51 31.15 13,460,028 +0.41(+1.33%)
Jan 26, 2006 31.05 31.12 30.66 30.74 13,408,441 -0.04(-0.14%)
Jan 25, 2006 30.97 31.11 30.75 30.78 20,435,018 -0.15(-0.49%)
Jan 24, 2006 31.15 31.16 30.79 30.93 12,637,521 -0.21(-0.68%)
Jan 23, 2006 31.20 31.33 31.03 31.14 15,010,265 -0.05(-0.16%)
Jan 20, 2006 31.49 31.49 31.19 31.19 28,433,822 -0.30(-0.95%)
Jan 19, 2006 31.66 31.72 31.36 31.49 17,877,282 -0.13(-0.41%)
Jan 18, 2006 31.60 31.77 31.47 31.62 12,380,548 +0.03(+0.09%)
Jan 17, 2006 31.72 31.79 31.51 31.59 10,367,470 -0.27(-0.84%)
Jan 13, 2006 32.01 32.11 31.75 31.86 11,178,939 +0.04(+0.12%)
Jan 12, 2006 31.95 32.25 31.72 31.82 17,814,658 -0.05(-0.16%)
Jan 11, 2006 31.80 32.00 31.64 31.87 13,713,402 +0.16(+0.51%)
Jan 10, 2006 31.80 31.83 31.52 31.71 13,925,267 -0.04(-0.13%)
Jan 09, 2006 31.67 31.85 31.62 31.75 17,713,884 +0.10(+0.30%)
Jan 06, 2006 31.71 31.72 31.40 31.65 13,507,295 +0.26(+0.82%)
Jan 05, 2006 31.60 31.75 31.37 31.40 16,293,212 -0.08(-0.25%)
Jan 04, 2006 31.36 31.58 31.30 31.47 15,821,735 +0.22(+0.72%)
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.