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 (%)
Jan 31, 2005	27.07	27.21	26.98	27.19	17,061,134	+0.27(+1.00%)
Jan 28, 2005	26.76	26.96	26.55	26.92	13,024,720	+0.24(+0.91%)
Jan 27, 2005	26.33	26.86	26.32	26.67	16,124,524	+0.34(+1.28%)
Jan 26, 2005	26.45	26.67	26.12	26.34	20,467,350	-0.19(-0.72%)
Jan 25, 2005	26.53	26.70	26.48	26.53	11,897,689	+0.06(+0.21%)
Jan 24, 2005	26.91	26.94	26.27	26.47	17,570,646	-0.25(-0.94%)
Jan 21, 2005	26.83	27.00	26.58	26.73	14,458,632	-0.15(-0.55%)
Jan 20, 2005	27.13	27.16	26.70	26.87	13,751,890	-0.20(-0.72%)
Jan 19, 2005	27.13	27.20	27.01	27.07	11,238,846	-0.17(-0.63%)
Jan 18, 2005	26.90	27.26	26.70	27.24	20,079,698	+0.26(+0.96%)
Jan 14, 2005	26.68	27.00	26.31	26.98	17,423,428	+0.45(+1.69%)
Jan 13, 2005	26.32	26.61	26.18	26.53	12,288,863	+0.29(+1.09%)
Jan 12, 2005	26.15	26.30	26.01	26.25	11,965,311	+0.01(+0.05%)
Jan 11, 2005	26.49	26.52	26.16	26.24	19,474,624	-0.26(-0.96%)
Jan 10, 2005	26.27	26.87	26.26	26.49	30,840,026	+0.34(+1.30%)
Jan 07, 2005	25.85	26.15	25.72	26.15	22,774,946	+0.38(+1.47%)
Jan 06, 2005	25.96	26.04	25.77	25.77	10,381,363	-0.18(-0.71%)
Jan 05, 2005	26.09	26.18	25.90	25.95	14,609,607	-0.05(-0.18%)
Jan 04, 2005	25.97	26.19	25.85	26.00	15,828,913	+0.18(+0.69%)

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.