Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.97	30.80	30.56	30.62	21,666,228	-0.35(-1.13%)
Feb 27, 2006	31.01	31.07	30.88	30.97	13,230,403	+0.11(+0.37%)
Feb 24, 2006	31.41	31.41	30.86	30.86	15,410,973	-0.40(-1.27%)
Feb 23, 2006	31.26	31.42	31.06	31.25	11,866,226	+0.00(+0.00%)
Feb 22, 2006	30.94	31.30	30.87	31.25	13,568,512	+0.50(+1.63%)
Feb 21, 2006	30.95	31.07	30.73	30.75	13,955,225	-0.29(-0.92%)
Feb 17, 2006	31.22	31.43	30.98	31.04	14,410,733	-0.14(-0.45%)
Feb 16, 2006	31.20	31.37	31.00	31.18	17,971,680	-0.08(-0.25%)
Feb 15, 2006	30.96	31.28	30.84	31.25	17,785,956	+0.34(+1.09%)
Feb 14, 2006	30.54	30.96	30.27	30.92	15,701,418	+0.57(+1.88%)
Feb 13, 2006	30.49	30.61	30.26	30.35	9,939,708	-0.26(-0.86%)
Feb 10, 2006	30.64	30.90	30.35	30.61	11,313,746	+0.02(+0.07%)
Feb 09, 2006	30.52	30.86	30.45	30.59	17,962,054	+0.20(+0.66%)
Feb 08, 2006	30.15	30.64	30.15	30.39	19,743,936	+0.13(+0.42%)
Feb 07, 2006	30.40	30.56	30.24	30.26	13,679,102	-0.14(-0.46%)
Feb 06, 2006	30.41	30.65	30.22	30.40	13,718,313	-0.14(-0.45%)
Feb 03, 2006	30.49	30.88	30.05	30.54	18,802,632	-0.14(-0.46%)
Feb 02, 2006	31.20	31.28	30.62	30.68	22,582,880	-0.63(-2.00%)

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.