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 (%)
Oct 31, 2005 32.10 32.19 31.92 31.96 20,190,522 -0.03(-0.08%)
Oct 28, 2005 31.35 31.99 31.34 31.99 16,601,869 +0.73(+2.33%)
Oct 27, 2005 31.61 31.78 31.26 31.26 16,355,331 -0.56(-1.77%)
Oct 26, 2005 31.69 31.98 31.58 31.82 18,547,170 +0.14(+0.43%)
Oct 25, 2005 31.39 31.69 31.13 31.69 18,325,522 +0.14(+0.46%)
Oct 24, 2005 31.28 31.56 31.19 31.54 14,921,654 +0.46(+1.49%)
Oct 21, 2005 31.13 31.30 30.60 31.08 17,549,748 +0.11(+0.37%)
Oct 20, 2005 31.45 31.61 30.93 30.96 17,890,206 -0.49(-1.56%)
Oct 19, 2005 31.09 31.45 30.86 31.45 23,110,942 +0.58(+1.89%)
Oct 18, 2005 31.52 31.69 30.87 30.87 28,467,626 -1.06(-3.31%)
Oct 17, 2005 29.83 32.20 29.73 31.93 60,929,168 +1.83(+6.09%)
Oct 14, 2005 29.75 30.15 29.60 30.09 16,913,446 +0.45(+1.52%)
Oct 13, 2005 30.03 30.05 29.22 29.64 24,319,448 -0.56(-1.86%)
Oct 12, 2005 31.01 31.04 30.17 30.20 19,693,220 -0.49(-1.58%)
Oct 11, 2005 30.64 30.98 30.60 30.69 18,752,384 +0.23(+0.76%)
Oct 10, 2005 30.94 30.96 30.13 30.46 20,816,260 -0.40(-1.30%)
Oct 07, 2005 30.98 31.03 30.39 30.86 23,296,902 -0.12(-0.40%)
Oct 06, 2005 31.56 31.61 30.75 30.98 23,329,068 -0.57(-1.80%)
Oct 05, 2005 31.52 31.69 31.52 31.55 13,228,290 -0.03(-0.11%)
Oct 04, 2005 31.58 31.73 31.53 31.58 13,478,819 +0.00(+0.00%)
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.