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	30.21	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.