Altria Group (NY: MO )

50.67 +0.04 (+0.09%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 32.06 32.22 31.93 32.02 12,402,742 -0.15(-0.48%)
Dec 28, 2006 32.02 32.25 31.94 32.17 12,348,333 +0.16(+0.49%)
Dec 27, 2006 31.84 32.08 31.82 32.02 10,301,445 +0.23(+0.72%)
Dec 26, 2006 31.81 31.82 31.42 31.79 10,523,636 +0.16(+0.50%)
Dec 22, 2006 31.73 32.09 31.55 31.63 19,950,792 -0.35(-1.10%)
Dec 21, 2006 32.07 32.18 31.95 31.98 17,571,556 +0.01(+0.05%)
Dec 20, 2006 32.14 32.18 31.94 31.97 18,545,818 -0.09(-0.28%)
Dec 19, 2006 31.95 32.15 31.89 32.06 21,810,332 +0.11(+0.34%)
Dec 18, 2006 31.97 32.30 31.81 31.95 24,056,092 +0.16(+0.49%)
Dec 15, 2006 31.71 31.86 31.70 31.79 36,374,140 +0.09(+0.28%)
Dec 14, 2006 31.44 31.79 31.41 31.70 25,358,950 +0.15(+0.46%)
Dec 13, 2006 31.55 31.75 31.42 31.56 44,414,544 -0.08(-0.25%)
Dec 12, 2006 31.83 31.84 31.56 31.64 24,710,068 -0.09(-0.27%)
Dec 11, 2006 31.63 31.80 31.57 31.72 11,258,822 +0.07(+0.22%)
Dec 08, 2006 31.66 31.84 31.54 31.65 13,661,375 -0.05(-0.15%)
Dec 07, 2006 31.53 31.92 31.44 31.70 24,907,868 +0.30(+0.95%)
Dec 06, 2006 31.58 31.58 31.28 31.40 16,024,530 +0.05(+0.15%)
Dec 05, 2006 31.57 31.57 31.28 31.35 23,499,410 -0.14(-0.44%)
Dec 04, 2006 31.60 31.60 31.29 31.49 22,059,056 +0.15(+0.48%)
Dec 01, 2006 31.27 31.42 31.13 31.34 17,160,678 -0.08(-0.25%)
Nov 30, 2006 31.46 31.53 31.24 31.42 18,658,118 -0.04(-0.14%)
Nov 29, 2006 31.15 31.47 31.09 31.46 25,978,350 +0.25(+0.81%)
Nov 28, 2006 31.19 31.34 31.08 31.21 15,585,509 +0.09(+0.28%)
Nov 27, 2006 31.32 31.46 31.03 31.12 25,615,984 -0.12(-0.39%)
Nov 24, 2006 31.25 31.39 31.19 31.25 5,494,461 -0.14(-0.44%)
Nov 22, 2006 31.34 31.49 30.99 31.39 12,911,448 +0.00(+0.01%)
Nov 21, 2006 31.78 31.81 31.35 31.38 18,739,062 -0.29(-0.92%)
Nov 20, 2006 31.71 31.92 31.55 31.67 28,450,590 -0.04(-0.14%)
Nov 17, 2006 31.20 31.85 31.06 31.72 55,338,072 +0.54(+1.72%)
Nov 16, 2006 30.78 31.36 30.71 31.18 29,774,352 +0.49(+1.60%)
Nov 15, 2006 30.59 30.88 30.54 30.69 24,055,288 +0.41(+1.37%)
Nov 14, 2006 30.20 30.30 29.98 30.27 18,785,162 +0.11(+0.37%)
Nov 13, 2006 30.11 30.40 30.11 30.16 11,415,883 -0.03(-0.11%)
Nov 10, 2006 30.11 30.24 29.98 30.20 11,973,906 +0.03(+0.09%)
Nov 09, 2006 30.40 30.40 30.02 30.17 20,540,172 -0.22(-0.72%)
Nov 08, 2006 30.22 30.57 30.10 30.39 23,413,910 +0.42(+1.39%)
Nov 07, 2006 30.20 30.33 29.92 29.97 24,982,378 -0.35(-1.17%)
Nov 06, 2006 30.18 30.41 30.12 30.33 14,159,897 +0.04(+0.12%)
Nov 03, 2006 30.33 30.43 30.15 30.29 12,865,616 -0.07(-0.22%)
Nov 02, 2006 30.37 30.45 30.22 30.36 15,798,319 -0.03(-0.11%)
Nov 01, 2006 30.59 30.59 30.18 30.39 22,585,720 +0.04(+0.15%)
Oct 31, 2006 30.56 30.67 30.30 30.34 21,799,342 -0.14(-0.45%)
Oct 30, 2006 30.54 30.65 30.42 30.48 13,451,782 -0.06(-0.18%)
Oct 27, 2006 30.41 30.59 30.13 30.54 30,805,972 +0.10(+0.34%)
Oct 26, 2006 30.69 30.91 30.30 30.43 39,511,880 -0.20(-0.65%)
Oct 25, 2006 29.48 30.95 29.48 30.63 100,278,208 +0.85(+2.86%)
Oct 24, 2006 29.65 30.24 29.29 29.78 66,001,080 -0.13(-0.42%)
Oct 23, 2006 29.91 30.12 29.85 29.91 34,321,892 +0.18(+0.61%)
Oct 20, 2006 29.92 29.92 29.63 29.73 30,214,982 -0.19(-0.65%)
Oct 19, 2006 29.51 29.94 29.44 29.92 40,590,936 +0.69(+2.36%)
Oct 18, 2006 29.34 29.38 29.04 29.23 23,052,616 +0.03(+0.12%)
Oct 17, 2006 29.40 29.47 29.14 29.20 17,066,602 -0.31(-1.05%)
Oct 16, 2006 29.77 29.80 29.34 29.50 16,158,273 -0.21(-0.69%)
Oct 13, 2006 29.55 29.72 29.27 29.71 23,003,836 +0.32(+1.08%)
Oct 12, 2006 29.55 29.55 29.24 29.39 20,791,310 -0.02(-0.06%)
Oct 11, 2006 29.12 29.45 29.10 29.41 24,326,794 +0.29(+1.00%)
Oct 10, 2006 29.53 29.66 28.95 29.12 30,085,258 -0.26(-0.89%)
Oct 09, 2006 29.42 29.43 29.17 29.38 20,493,270 +0.05(+0.17%)
Oct 06, 2006 29.31 29.43 29.10 29.33 25,770,900 +0.08(+0.28%)
Oct 05, 2006 28.87 29.27 28.75 29.25 26,988,258 +0.56(+1.95%)
Oct 04, 2006 28.36 28.78 28.24 28.69 34,935,660 +0.47(+1.67%)
Oct 03, 2006 28.56 28.59 28.15 28.22 31,020,658 -0.34(-1.18%)
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.