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

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
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 (%)
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%)
Feb 01, 2005 27.18 27.25 27.02 27.23 12,277,358 +0.03(+0.13%)
Jan 31, 2005 27.08 27.23 26.99 27.20 17,054,610 +0.27(+1.00%)
Jan 28, 2005 26.77 26.97 26.56 26.93 13,019,740 +0.24(+0.91%)
Jan 27, 2005 26.34 26.87 26.33 26.68 16,118,359 +0.34(+1.28%)
Jan 26, 2005 26.46 26.68 26.13 26.35 20,459,524 -0.19(-0.72%)
Jan 25, 2005 26.54 26.71 26.49 26.54 11,893,140 +0.06(+0.21%)
Jan 24, 2005 26.92 26.95 26.28 26.48 17,563,928 -0.25(-0.94%)
Jan 21, 2005 26.84 27.01 26.59 26.74 14,453,104 -0.15(-0.55%)
Jan 20, 2005 27.14 27.17 26.71 26.88 13,746,632 -0.20(-0.72%)
Jan 19, 2005 27.14 27.21 27.02 27.08 11,234,548 -0.17(-0.63%)
Jan 18, 2005 26.91 27.27 26.71 27.25 20,072,020 +0.26(+0.96%)
Jan 14, 2005 26.69 27.01 26.32 26.99 17,416,766 +0.45(+1.69%)
Jan 13, 2005 26.33 26.62 26.19 26.54 12,284,164 +0.29(+1.09%)
Jan 12, 2005 26.16 26.31 26.02 26.26 11,960,736 +0.01(+0.05%)
Jan 11, 2005 26.50 26.54 26.17 26.25 19,467,178 -0.26(-0.96%)
Jan 10, 2005 26.28 26.88 26.27 26.50 30,828,234 +0.34(+1.30%)
Jan 07, 2005 25.86 26.16 25.73 26.16 22,766,238 +0.38(+1.47%)
Jan 06, 2005 25.97 26.05 25.78 25.78 10,377,394 -0.18(-0.71%)
Jan 05, 2005 26.10 26.19 25.91 25.96 14,604,021 -0.05(-0.18%)
Jan 04, 2005 25.98 26.20 25.86 26.01 15,822,861 +0.18(+0.69%)
Jan 03, 2005 26.19 26.33 25.73 25.83 15,952,655 -0.20(-0.77%)
Dec 31, 2004 26.01 26.22 25.98 26.03 6,875,311 -0.01(-0.05%)
Dec 30, 2004 26.25 26.25 26.05 26.05 5,196,207 -0.20(-0.76%)
Dec 29, 2004 26.29 26.36 26.09 26.25 7,290,275 +0.01(+0.03%)
Dec 28, 2004 25.93 26.30 25.90 26.24 11,237,600 +0.31(+1.20%)
Dec 27, 2004 25.93 26.04 25.74 25.93 7,633,653 +0.01(+0.03%)
Dec 23, 2004 25.80 25.95 25.76 25.92 8,925,723 -0.07(-0.26%)
Dec 22, 2004 25.50 26.00 25.50 25.99 16,054,519 -0.02(-0.08%)
Dec 21, 2004 25.78 26.07 25.71 26.01 16,287,115 +0.34(+1.31%)
Dec 20, 2004 25.71 25.90 25.56 25.67 16,510,557 +0.12(+0.47%)
Dec 17, 2004 25.82 25.88 25.50 25.55 27,028,072 -0.40(-1.54%)
Dec 16, 2004 25.80 25.99 25.73 25.95 18,720,336 +0.05(+0.18%)
Dec 15, 2004 25.80 25.99 25.26 25.90 25,603,862 +0.01(+0.05%)
Dec 14, 2004 25.56 25.90 25.47 25.89 23,115,484 +0.39(+1.54%)
Dec 13, 2004 25.31 25.56 25.22 25.50 15,805,493 +0.30(+1.20%)
Dec 10, 2004 25.35 25.61 24.91 25.20 19,456,616 +0.12(+0.49%)
Dec 09, 2004 24.67 25.08 24.52 25.07 14,066,774 +0.35(+1.41%)
Dec 08, 2004 24.74 24.75 24.50 24.72 10,297,593 +0.12(+0.50%)
Dec 07, 2004 24.71 24.90 24.52 24.60 14,130,380 -0.09(-0.36%)
Dec 06, 2004 24.72 24.97 24.68 24.69 10,172,493 -0.15(-0.60%)
Dec 03, 2004 24.65 25.05 24.62 24.84 12,100,622 +0.13(+0.52%)
Dec 02, 2004 24.61 24.79 24.46 24.71 10,822,635 +0.39(+1.59%)
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.