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, 2007	37.28	37.68	36.73	37.22	43,553,636	-0.06(-0.17%)
Jan 30, 2007	37.59	37.69	37.27	37.28	26,168,718	-0.22(-0.59%)
Jan 29, 2007	37.84	38.31	37.50	37.50	28,966,806	+0.03(+0.07%)
Jan 26, 2007	37.61	37.69	37.33	37.48	18,055,974	+0.06(+0.17%)
Jan 25, 2007	37.60	37.78	37.39	37.42	16,663,151	-0.03(-0.08%)
Jan 24, 2007	37.46	37.59	37.30	37.44	14,952,412	+0.07(+0.18%)
Jan 23, 2007	37.08	37.47	37.05	37.38	15,654,693	+0.29(+0.79%)
Jan 22, 2007	37.06	37.27	36.89	37.08	19,972,630	-0.08(-0.22%)
Jan 19, 2007	37.46	37.51	37.05	37.16	23,859,712	-0.29(-0.78%)
Jan 18, 2007	37.39	37.94	37.39	37.46	20,483,550	-0.26(-0.70%)
Jan 17, 2007	38.08	38.16	37.62	37.72	19,127,826	-0.31(-0.81%)
Jan 16, 2007	37.76	38.12	37.47	38.03	20,898,908	+0.37(+0.98%)
Jan 12, 2007	38.08	38.19	37.40	37.66	31,219,224	-0.42(-1.10%)
Jan 11, 2007	38.08	38.54	38.05	38.08	32,858,350	+0.09(+0.24%)
Jan 10, 2007	37.68	38.08	37.44	37.99	27,511,292	+0.46(+1.21%)
Jan 09, 2007	37.49	37.73	37.44	37.53	21,204,382	+0.06(+0.16%)
Jan 08, 2007	37.13	37.49	36.88	37.47	19,742,294	+0.35(+0.95%)
Jan 05, 2007	37.43	37.45	37.03	37.12	19,287,490	-0.21(-0.57%)
Jan 04, 2007	37.22	37.42	36.95	37.33	29,201,370	+0.49(+1.32%)

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.