Indicators

Altria Group (NY: MO )

44.85 +0.14 (+0.31%)

Streaming Delayed Price Updated: 10:53 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.87	31.30	30.81	30.81	30,042,182	-0.67(-2.12%)
Jan 30, 2006	31.79	32.01	31.44	31.48	16,560,310	-0.35(-1.10%)
Jan 27, 2006	31.44	31.97	31.18	31.83	13,171,703	+0.42(+1.33%)
Jan 26, 2006	31.73	31.80	31.33	31.41	13,121,222	-0.04(-0.14%)
Jan 25, 2006	31.64	31.79	31.42	31.45	19,997,284	-0.15(-0.49%)
Jan 24, 2006	31.84	31.84	31.47	31.61	12,366,816	-0.22(-0.68%)
Jan 23, 2006	31.88	32.02	31.70	31.82	14,688,734	-0.05(-0.16%)
Jan 20, 2006	32.18	32.18	31.87	31.87	27,824,748	-0.31(-0.95%)
Jan 19, 2006	32.35	32.42	32.05	32.18	17,494,336	-0.13(-0.41%)
Jan 18, 2006	32.29	32.47	32.16	32.31	12,115,347	+0.03(+0.09%)
Jan 17, 2006	32.41	32.48	32.20	32.28	10,145,391	-0.27(-0.84%)
Jan 13, 2006	32.71	32.82	32.44	32.56	10,939,478	+0.04(+0.12%)
Jan 12, 2006	32.65	32.95	32.42	32.52	17,433,054	-0.05(-0.16%)
Jan 11, 2006	32.50	32.70	32.33	32.57	13,419,650	+0.17(+0.51%)
Jan 10, 2006	32.50	32.53	32.21	32.40	13,626,977	-0.04(-0.13%)
Jan 09, 2006	32.37	32.55	32.32	32.44	17,334,438	+0.10(+0.30%)
Jan 06, 2006	32.41	32.41	32.09	32.35	13,217,959	+0.26(+0.82%)
Jan 05, 2006	32.30	32.44	32.05	32.08	15,944,199	-0.08(-0.25%)
Jan 04, 2006	32.05	32.27	31.98	32.16	15,482,821	+0.23(+0.72%)

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.