Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	37.30	37.69	36.75	37.23	43,536,984	-0.06(-0.17%)
Jan 30, 2007	37.60	37.71	37.28	37.30	26,158,712	-0.22(-0.59%)
Jan 29, 2007	37.86	38.32	37.52	37.52	28,955,730	+0.03(+0.07%)
Jan 26, 2007	37.62	37.71	37.34	37.49	18,049,070	+0.06(+0.17%)
Jan 25, 2007	37.62	37.79	37.40	37.43	16,656,780	-0.03(-0.08%)
Jan 24, 2007	37.47	37.60	37.31	37.46	14,946,695	+0.07(+0.18%)
Jan 23, 2007	37.10	37.49	37.07	37.39	15,648,708	+0.29(+0.79%)
Jan 22, 2007	37.07	37.28	36.91	37.10	19,964,994	-0.08(-0.22%)
Jan 19, 2007	37.47	37.52	37.06	37.18	23,850,590	-0.29(-0.78%)
Jan 18, 2007	37.40	37.95	37.40	37.47	20,475,720	-0.26(-0.70%)
Jan 17, 2007	38.10	38.17	37.64	37.74	19,120,514	-0.31(-0.81%)
Jan 16, 2007	37.78	38.13	37.49	38.04	20,890,918	+0.37(+0.98%)
Jan 12, 2007	38.10	38.20	37.41	37.67	31,207,288	-0.42(-1.10%)
Jan 11, 2007	38.10	38.56	38.07	38.09	32,845,786	+0.09(+0.24%)
Jan 10, 2007	37.69	38.10	37.45	38.00	27,500,774	+0.46(+1.21%)
Jan 09, 2007	37.51	37.74	37.45	37.54	21,196,274	+0.06(+0.16%)
Jan 08, 2007	37.14	37.51	36.90	37.48	19,734,746	+0.35(+0.95%)
Jan 05, 2007	37.45	37.47	37.05	37.13	19,280,116	-0.21(-0.57%)
Jan 04, 2007	37.24	37.44	36.96	37.34	29,190,204	+0.49(+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.