Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.37	34.37	34.01	34.06	13,541,745	-0.31(-0.89%)
Jul 28, 2006	34.20	34.40	34.11	34.37	16,933,638	+0.35(+1.03%)
Jul 27, 2006	34.16	34.32	33.92	34.02	17,037,420	+0.03(+0.10%)
Jul 26, 2006	34.05	34.49	33.94	33.98	22,032,748	-0.11(-0.32%)
Jul 25, 2006	33.92	34.24	33.58	34.09	22,281,400	+0.24(+0.70%)
Jul 24, 2006	33.93	33.98	33.58	33.85	27,392,720	-0.08(-0.23%)
Jul 21, 2006	33.75	33.96	33.54	33.93	25,107,194	+0.25(+0.73%)
Jul 20, 2006	33.22	33.82	33.16	33.68	24,963,734	+0.69(+2.10%)
Jul 19, 2006	33.00	33.19	32.80	32.99	24,194,300	-0.03(-0.10%)
Jul 18, 2006	32.67	33.04	32.50	33.02	16,471,791	+0.25(+0.77%)
Jul 17, 2006	32.88	33.13	32.58	32.77	15,355,795	-0.19(-0.57%)
Jul 14, 2006	32.77	33.07	32.60	32.96	17,548,106	+0.29(+0.89%)
Jul 13, 2006	32.76	32.90	32.60	32.67	15,431,870	-0.25(-0.75%)
Jul 12, 2006	33.22	33.52	32.82	32.92	23,141,934	-0.28(-0.85%)
Jul 11, 2006	33.11	33.30	32.85	33.20	19,423,438	+0.26(+0.79%)
Jul 10, 2006	33.22	33.40	32.94	32.94	28,411,274	-0.20(-0.59%)
Jul 07, 2006	33.04	33.14	32.70	33.13	42,274,928	+0.02(+0.05%)
Jul 06, 2006	31.30	33.69	30.92	33.12	123,160,520	+1.89(+6.04%)
Jul 05, 2006	31.41	31.50	31.12	31.23	13,074,497	-0.32(-1.00%)

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.