Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.22	30.64	30.16	30.16	30,688,056	-0.65(-2.12%)
Jan 30, 2006	31.12	31.33	30.78	30.82	16,916,338	-0.34(-1.10%)
Jan 27, 2006	30.78	31.30	30.52	31.16	13,454,881	+0.41(+1.33%)
Jan 26, 2006	31.06	31.13	30.67	30.75	13,403,314	-0.04(-0.14%)
Jan 25, 2006	30.98	31.12	30.76	30.79	20,427,204	-0.15(-0.49%)
Jan 24, 2006	31.17	31.17	30.80	30.94	12,632,689	-0.21(-0.68%)
Jan 23, 2006	31.21	31.35	31.04	31.15	15,004,526	-0.05(-0.16%)
Jan 20, 2006	31.50	31.50	31.20	31.20	28,422,950	-0.30(-0.95%)
Jan 19, 2006	31.67	31.74	31.37	31.50	17,870,446	-0.13(-0.41%)
Jan 18, 2006	31.61	31.79	31.48	31.63	12,375,814	+0.03(+0.09%)
Jan 17, 2006	31.73	31.80	31.52	31.60	10,363,506	-0.27(-0.84%)
Jan 13, 2006	32.02	32.12	31.76	31.87	11,174,665	+0.04(+0.12%)
Jan 12, 2006	31.96	32.26	31.73	31.83	17,807,846	-0.05(-0.16%)
Jan 11, 2006	31.81	32.01	31.65	31.88	13,708,159	+0.16(+0.51%)
Jan 10, 2006	31.81	31.85	31.54	31.72	13,919,943	-0.04(-0.13%)
Jan 09, 2006	31.69	31.87	31.64	31.76	17,707,110	+0.10(+0.30%)
Jan 06, 2006	31.72	31.73	31.41	31.67	13,502,131	+0.26(+0.82%)
Jan 05, 2006	31.62	31.76	31.38	31.41	16,286,983	-0.08(-0.25%)
Jan 04, 2006	31.37	31.59	31.31	31.49	15,815,685	+0.23(+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.