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 30.22 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.