Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.81	32.97	32.59	32.62	21,116,942	-0.18(-0.55%)
Sep 28, 2006	32.98	33.17	32.69	32.79	40,448,460	-0.14(-0.41%)
Sep 27, 2006	32.42	33.04	32.38	32.93	52,295,832	+0.65(+2.02%)
Sep 26, 2006	32.81	32.81	31.98	32.28	100,938,664	-0.55(-1.69%)
Sep 25, 2006	34.08	34.21	32.51	32.83	111,549,352	-2.24(-6.39%)
Sep 22, 2006	35.06	35.11	34.63	35.07	15,479,953	+0.17(+0.48%)
Sep 21, 2006	35.10	35.22	34.81	34.91	16,609,134	-0.28(-0.80%)
Sep 20, 2006	35.15	35.20	34.83	35.19	23,894,950	+0.03(+0.09%)
Sep 19, 2006	35.34	35.41	34.95	35.16	34,333,132	-0.17(-0.49%)
Sep 18, 2006	35.59	35.63	35.15	35.33	12,508,545	-0.09(-0.25%)
Sep 15, 2006	35.47	35.49	35.20	35.42	36,107,292	+0.04(+0.12%)
Sep 14, 2006	35.25	35.47	35.24	35.38	23,094,830	+0.13(+0.36%)
Sep 13, 2006	34.94	35.26	34.75	35.25	28,602,730	-0.14(-0.39%)
Sep 12, 2006	35.51	35.63	35.03	35.39	27,699,102	-0.12(-0.35%)
Sep 11, 2006	35.28	35.59	35.26	35.51	22,144,730	+0.16(+0.46%)
Sep 08, 2006	35.06	35.41	34.97	35.35	22,503,600	+0.38(+1.08%)
Sep 07, 2006	35.26	35.35	34.88	34.97	21,496,230	-0.23(-0.64%)
Sep 06, 2006	34.98	35.29	34.98	35.20	14,920,173	-0.01(-0.02%)
Sep 05, 2006	35.68	35.71	35.16	35.21	21,965,412	-0.50(-1.41%)

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.