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, 2006	30.88	31.32	30.82	30.82	30,030,694	-0.67(-2.12%)
Jan 30, 2006	31.80	32.02	31.45	31.49	16,553,978	-0.35(-1.10%)
Jan 27, 2006	31.45	31.98	31.19	31.84	13,166,667	+0.42(+1.33%)
Jan 26, 2006	31.74	31.81	31.34	31.42	13,116,205	-0.04(-0.14%)
Jan 25, 2006	31.66	31.80	31.43	31.46	19,989,638	-0.15(-0.49%)
Jan 24, 2006	31.85	31.86	31.48	31.62	12,362,087	-0.22(-0.68%)
Jan 23, 2006	31.89	32.03	31.72	31.84	14,683,118	-0.05(-0.16%)
Jan 20, 2006	32.19	32.19	31.89	31.89	27,814,110	-0.31(-0.95%)
Jan 19, 2006	32.36	32.43	32.06	32.19	17,487,648	-0.13(-0.41%)
Jan 18, 2006	32.30	32.48	32.17	32.33	12,110,715	+0.03(+0.09%)
Jan 17, 2006	32.42	32.50	32.21	32.30	10,141,512	-0.27(-0.84%)
Jan 13, 2006	32.72	32.83	32.45	32.57	10,935,295	+0.04(+0.12%)
Jan 12, 2006	32.66	32.96	32.43	32.53	17,426,388	-0.05(-0.16%)
Jan 11, 2006	32.51	32.71	32.35	32.58	13,414,519	+0.17(+0.51%)
Jan 10, 2006	32.51	32.54	32.23	32.41	13,621,767	-0.04(-0.13%)
Jan 09, 2006	32.38	32.56	32.33	32.46	17,327,812	+0.10(+0.30%)
Jan 06, 2006	32.42	32.42	32.10	32.36	13,212,905	+0.26(+0.82%)
Jan 05, 2006	32.31	32.45	32.07	32.10	15,938,103	-0.08(-0.25%)
Jan 04, 2006	32.06	32.28	32.00	32.18	15,476,901	+0.23(+0.72%)

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.