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, 2007	36.50	36.89	35.96	36.44	44,489,996	-0.06(-0.17%)
Jan 30, 2007	36.79	36.90	36.48	36.50	26,731,316	-0.22(-0.59%)
Jan 29, 2007	37.04	37.50	36.72	36.72	29,589,562	+0.03(+0.07%)
Jan 26, 2007	36.82	36.90	36.54	36.69	18,444,158	+0.06(+0.17%)
Jan 25, 2007	36.81	36.98	36.60	36.63	17,021,392	-0.03(-0.08%)
Jan 24, 2007	36.67	36.80	36.51	36.66	15,273,873	+0.07(+0.18%)
Jan 23, 2007	36.30	36.69	36.27	36.59	15,991,253	+0.29(+0.79%)
Jan 22, 2007	36.28	36.48	36.11	36.30	20,402,020	-0.08(-0.22%)
Jan 19, 2007	36.67	36.72	36.27	36.38	24,372,672	-0.29(-0.78%)
Jan 18, 2007	36.60	37.14	36.60	36.67	20,923,926	-0.26(-0.70%)
Jan 17, 2007	37.28	37.35	36.83	36.93	19,539,054	-0.30(-0.81%)
Jan 16, 2007	36.97	37.32	36.69	37.23	21,348,214	+0.36(+0.98%)
Jan 12, 2007	37.28	37.38	36.61	36.87	31,890,404	-0.41(-1.10%)
Jan 11, 2007	37.28	37.73	37.25	37.27	33,564,768	+0.09(+0.24%)
Jan 10, 2007	36.89	37.28	36.65	37.19	28,102,756	+0.45(+1.21%)
Jan 09, 2007	36.70	36.93	36.65	36.74	21,660,252	+0.06(+0.16%)
Jan 08, 2007	36.34	36.70	36.11	36.68	20,166,732	+0.35(+0.95%)
Jan 05, 2007	36.64	36.67	36.25	36.34	19,702,150	-0.21(-0.57%)
Jan 04, 2007	36.44	36.64	36.17	36.54	29,829,168	+0.48(+1.32%)

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.