Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.58	29.73	29.47	29.62	28,227,666	+0.02(+0.07%)
Sep 27, 2007	29.23	29.60	29.10	29.60	43,654,960	+0.37(+1.28%)
Sep 26, 2007	29.10	29.39	28.96	29.23	18,258,900	+0.15(+0.53%)
Sep 25, 2007	28.98	29.42	28.94	29.07	23,082,390	-0.09(-0.29%)
Sep 24, 2007	29.21	29.23	28.98	29.16	40,125,032	-0.04(-0.15%)
Sep 21, 2007	29.47	29.60	29.13	29.20	27,194,714	-0.03(-0.12%)
Sep 20, 2007	29.15	29.40	29.08	29.24	17,632,698	-0.05(-0.16%)
Sep 19, 2007	29.12	29.32	28.97	29.28	34,812,172	+0.29(+0.98%)
Sep 18, 2007	28.71	29.01	28.55	29.00	16,991,216	+0.45(+1.58%)
Sep 17, 2007	28.58	28.77	28.45	28.55	15,634,391	-0.01(-0.04%)
Sep 14, 2007	28.54	28.72	28.40	28.56	18,001,542	-0.04(-0.15%)
Sep 13, 2007	28.91	29.01	28.51	28.60	28,531,612	-0.16(-0.55%)
Sep 12, 2007	28.63	28.81	28.50	28.76	29,462,232	-0.10(-0.35%)
Sep 11, 2007	28.96	28.96	28.63	28.86	24,626,298	+0.19(+0.65%)
Sep 10, 2007	28.81	28.99	28.49	28.67	19,008,558	-0.04(-0.13%)
Sep 07, 2007	28.90	29.16	28.65	28.71	26,284,516	-0.38(-1.29%)
Sep 06, 2007	29.33	29.39	28.91	29.09	18,840,742	-0.15(-0.52%)
Sep 05, 2007	29.28	29.41	29.00	29.24	38,486,176	-0.44(-1.49%)

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.