Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.03	28.11	27.92	27.97	14,789,441	-0.02(-0.08%)
Feb 25, 2005	27.66	28.01	27.59	27.99	13,945,899	+0.22(+0.78%)
Feb 24, 2005	27.52	27.81	27.44	27.77	13,761,184	+0.36(+1.31%)
Feb 23, 2005	26.95	27.64	26.74	27.42	22,043,102	+0.52(+1.95%)
Feb 22, 2005	27.64	27.65	26.85	26.89	19,358,038	-0.76(-2.74%)
Feb 18, 2005	27.57	27.67	27.42	27.65	16,377,947	+0.08(+0.28%)
Feb 17, 2005	27.78	27.78	27.57	27.57	16,027,997	-0.34(-1.21%)
Feb 16, 2005	27.99	28.05	27.82	27.91	14,165,586	-0.23(-0.83%)
Feb 15, 2005	28.18	28.21	27.99	28.15	15,310,024	-0.02(-0.06%)
Feb 14, 2005	28.10	28.23	28.09	28.16	9,199,158	-0.04(-0.15%)
Feb 11, 2005	28.35	28.44	28.14	28.21	11,889,619	-0.09(-0.30%)
Feb 10, 2005	27.82	28.39	27.82	28.29	17,335,556	+0.48(+1.72%)
Feb 09, 2005	28.25	28.25	27.73	27.81	21,041,600	-0.48(-1.69%)
Feb 08, 2005	28.43	28.53	28.28	28.29	16,690,343	-0.06(-0.23%)
Feb 07, 2005	28.46	28.65	28.08	28.35	22,122,668	-0.19(-0.67%)
Feb 04, 2005	27.19	29.19	27.14	28.55	48,712,772	+1.39(+5.11%)
Feb 03, 2005	27.03	27.22	27.01	27.16	9,485,267	-0.07(-0.25%)
Feb 02, 2005	27.23	27.30	27.11	27.23	11,866,853	-0.00(-0.02%)

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.