Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

43.52 -0.46 (-1.04%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.04 31.45 31.02 31.40 18,657,668 +0.03(+0.08%)
Sep 29, 2005 31.38 31.51 30.93 31.38 15,936,226 +0.08(+0.25%)
Sep 28, 2005 31.32 31.55 31.08 31.30 18,534,446 -0.01(-0.03%)
Sep 27, 2005 30.89 31.42 30.89 31.31 16,505,159 +0.41(+1.34%)
Sep 26, 2005 30.72 31.00 30.67 30.90 17,129,952 +0.26(+0.85%)
Sep 23, 2005 30.64 30.87 30.43 30.64 12,326,177 +0.00(+0.00%)
Sep 22, 2005 30.64 30.70 30.17 30.64 10,967,450 +0.12(+0.39%)
Sep 21, 2005 30.85 31.02 30.48 30.52 14,563,417 -0.52(-1.69%)
Sep 20, 2005 31.25 31.31 30.78 31.04 17,458,544 -0.05(-0.16%)
Sep 19, 2005 31.11 31.41 31.02 31.09 19,285,514 -0.07(-0.22%)
Sep 16, 2005 30.97 31.16 30.89 31.16 27,824,436 +0.38(+1.23%)
Sep 15, 2005 31.00 31.09 30.66 30.78 19,256,644 +0.26(+0.87%)
Sep 14, 2005 30.29 30.89 30.28 30.52 30,359,286 +0.26(+0.86%)
Sep 13, 2005 30.79 30.80 30.18 30.26 25,838,100 -0.69(-2.22%)
Sep 12, 2005 30.99 31.19 30.75 30.94 20,675,690 -0.01(-0.04%)
Sep 09, 2005 31.03 31.26 30.91 30.96 34,753,732 +0.05(+0.17%)
Sep 08, 2005 30.59 31.00 30.49 30.91 26,066,940 +0.63(+2.08%)
Sep 07, 2005 30.14 30.35 29.91 30.28 16,547,171 +0.16(+0.52%)
Sep 06, 2005 29.93 30.20 29.87 30.12 12,863,190 +0.27(+0.90%)
Sep 02, 2005 29.99 30.06 29.74 29.85 11,208,731 +0.00(+0.01%)
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.