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 29, 2006	32.79	32.96	32.58	32.60	21,125,020	-0.18(-0.55%)
Sep 28, 2006	32.96	33.16	32.67	32.78	40,463,928	-0.14(-0.41%)
Sep 27, 2006	32.41	33.03	32.37	32.92	52,315,832	+0.65(+2.02%)
Sep 26, 2006	32.79	32.80	31.96	32.27	100,977,272	-0.55(-1.69%)
Sep 25, 2006	34.07	34.20	32.50	32.82	111,592,024	-2.24(-6.39%)
Sep 22, 2006	35.04	35.09	34.61	35.06	15,485,873	+0.17(+0.48%)
Sep 21, 2006	35.09	35.20	34.80	34.89	16,615,487	-0.28(-0.80%)
Sep 20, 2006	35.14	35.19	34.82	35.17	23,904,090	+0.03(+0.08%)
Sep 19, 2006	35.32	35.40	34.93	35.15	34,346,264	-0.17(-0.49%)
Sep 18, 2006	35.58	35.61	35.14	35.32	12,513,330	-0.09(-0.25%)
Sep 15, 2006	35.46	35.48	35.19	35.41	36,121,104	+0.04(+0.12%)
Sep 14, 2006	35.24	35.46	35.22	35.37	23,103,662	+0.13(+0.36%)
Sep 13, 2006	34.92	35.25	34.73	35.24	28,613,670	-0.14(-0.39%)
Sep 12, 2006	35.49	35.62	35.02	35.38	27,709,696	-0.12(-0.35%)
Sep 11, 2006	35.26	35.58	35.24	35.50	22,153,200	+0.16(+0.46%)
Sep 08, 2006	35.05	35.39	34.96	35.34	22,512,206	+0.38(+1.08%)
Sep 07, 2006	35.24	35.33	34.86	34.96	21,504,452	-0.23(-0.64%)
Sep 06, 2006	34.97	35.28	34.97	35.18	14,925,880	-0.01(-0.02%)
Sep 05, 2006	35.67	35.69	35.15	35.19	21,973,814	-0.50(-1.41%)

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.