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 (%)
Sep 28, 2007	29.57	29.72	29.46	29.61	28,238,462	+0.02(+0.07%)
Sep 27, 2007	29.22	29.59	29.09	29.59	43,671,656	+0.37(+1.28%)
Sep 26, 2007	29.08	29.38	28.94	29.22	18,265,882	+0.15(+0.53%)
Sep 25, 2007	28.97	29.40	28.93	29.06	23,091,218	-0.09(-0.29%)
Sep 24, 2007	29.20	29.22	28.97	29.15	40,140,376	-0.04(-0.15%)
Sep 21, 2007	29.46	29.59	29.11	29.19	27,205,116	-0.03(-0.12%)
Sep 20, 2007	29.14	29.39	29.07	29.23	17,639,442	-0.05(-0.16%)
Sep 19, 2007	29.11	29.31	28.96	29.27	34,825,488	+0.29(+0.98%)
Sep 18, 2007	28.70	29.00	28.54	28.99	16,997,714	+0.45(+1.58%)
Sep 17, 2007	28.57	28.76	28.44	28.54	15,640,371	-0.01(-0.04%)
Sep 14, 2007	28.53	28.71	28.39	28.55	18,008,426	-0.04(-0.15%)
Sep 13, 2007	28.90	29.00	28.50	28.59	28,542,526	-0.16(-0.55%)
Sep 12, 2007	28.62	28.80	28.49	28.75	29,473,500	-0.10(-0.35%)
Sep 11, 2007	28.94	28.94	28.62	28.85	24,635,718	+0.19(+0.65%)
Sep 10, 2007	28.80	28.98	28.48	28.66	19,015,828	-0.04(-0.13%)
Sep 07, 2007	28.89	29.15	28.64	28.70	26,294,568	-0.37(-1.29%)
Sep 06, 2007	29.32	29.38	28.90	29.08	18,847,948	-0.15(-0.52%)
Sep 05, 2007	29.27	29.40	28.99	29.23	38,500,896	-0.44(-1.49%)

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.