Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.06 25.48 24.99 24.99 15,077,467 -0.06(-0.22%)
Jul 28, 2005 24.86 25.06 24.84 25.05 13,967,742 +0.21(+0.84%)
Jul 27, 2005 25.01 25.01 24.72 24.84 10,927,922 +0.06(+0.24%)
Jul 26, 2005 24.85 25.01 24.72 24.78 12,102,215 +0.06(+0.23%)
Jul 25, 2005 24.78 24.82 24.66 24.72 8,246,846 -0.10(-0.42%)
Jul 22, 2005 24.56 24.84 24.53 24.83 11,310,512 +0.27(+1.09%)
Jul 21, 2005 24.73 24.78 24.49 24.56 11,322,568 -0.17(-0.69%)
Jul 20, 2005 24.15 24.76 24.15 24.73 17,714,872 +0.37(+1.53%)
Jul 19, 2005 24.65 24.78 24.36 24.36 17,386,670 -0.24(-0.99%)
Jul 18, 2005 24.90 25.01 24.57 24.60 14,113,223 -0.28(-1.11%)
Jul 15, 2005 24.87 24.91 24.75 24.88 9,383,363 +0.01(+0.03%)
Jul 14, 2005 24.78 25.01 24.63 24.87 17,417,480 +0.30(+1.22%)
Jul 13, 2005 24.44 24.67 24.38 24.57 17,312,188 +0.28(+1.17%)
Jul 12, 2005 24.63 24.63 24.29 24.29 22,047,674 -0.28(-1.15%)
Jul 11, 2005 24.38 24.67 24.11 24.57 16,670,252 +0.36(+1.48%)
Jul 08, 2005 23.93 24.26 23.93 24.21 17,050,162 +0.25(+1.04%)
Jul 07, 2005 23.96 24.11 23.74 23.96 20,196,882 -0.16(-0.65%)
Jul 06, 2005 24.24 24.35 24.07 24.12 13,661,778 -0.16(-0.66%)
Jul 05, 2005 24.26 24.32 24.10 24.28 16,359,196 +0.01(+0.03%)
Jul 01, 2005 24.32 24.39 24.18 24.27 12,148,565 +0.14(+0.57%)
Jun 30, 2005 24.45 24.48 24.11 24.13 16,486,994 -0.16(-0.68%)
Jun 29, 2005 24.37 24.38 24.16 24.30 16,205,142 -0.03(-0.14%)
Jun 28, 2005 24.37 24.40 24.24 24.33 16,329,993 +0.08(+0.34%)
Jun 27, 2005 24.32 24.46 24.23 24.25 15,122,478 -0.07(-0.28%)
Jun 24, 2005 24.71 24.84 24.32 24.32 24,125,930 -0.39(-1.59%)
Jun 23, 2005 25.14 25.15 24.68 24.71 13,808,062 -0.40(-1.58%)
Jun 22, 2005 25.10 25.21 24.97 25.10 14,219,319 +0.12(+0.48%)
Jun 21, 2005 24.99 25.06 24.78 24.99 12,787,823 +0.03(+0.13%)
Jun 20, 2005 24.91 25.04 24.78 24.95 10,450,220 -0.07(-0.28%)
Jun 17, 2005 25.18 25.18 24.87 25.02 22,513,588 +0.16(+0.63%)
Jun 16, 2005 24.76 24.99 24.60 24.87 14,676,927 +0.05(+0.21%)
Jun 15, 2005 25.01 25.05 24.67 24.81 17,834,632 -0.18(-0.70%)
Jun 14, 2005 25.03 25.27 24.91 24.99 26,912,298 -0.51(-2.01%)
Jun 13, 2005 25.64 25.67 25.34 25.50 19,429,560 -0.32(-1.24%)
Jun 10, 2005 25.92 26.00 25.66 25.82 21,159,520 -0.03(-0.10%)
Jun 09, 2005 25.75 26.01 25.67 25.85 29,730,280 +0.19(+0.73%)
Jun 08, 2005 25.56 25.77 25.38 25.66 23,453,182 +0.36(+1.43%)
Jun 07, 2005 25.10 25.43 25.07 25.30 17,801,142 +0.23(+0.91%)
Jun 06, 2005 25.11 25.15 24.98 25.07 8,002,771 -0.03(-0.10%)
Jun 03, 2005 25.32 25.34 24.96 25.10 10,880,500 -0.14(-0.56%)
Jun 02, 2005 25.03 25.29 24.91 25.24 11,141,990 +0.21(+0.85%)
Jun 01, 2005 25.09 25.19 24.62 25.03 16,945,138 -0.03(-0.13%)
May 31, 2005 25.19 25.34 25.04 25.06 12,321,106 -0.15(-0.61%)
May 27, 2005 25.29 25.33 25.21 25.21 7,372,891 -0.05(-0.19%)
May 26, 2005 25.38 25.40 25.19 25.26 10,580,430 -0.05(-0.21%)
May 25, 2005 25.36 25.38 25.23 25.31 14,293,801 -0.07(-0.26%)
May 24, 2005 25.36 25.44 25.19 25.38 14,117,778 +0.02(+0.09%)
May 23, 2005 25.23 25.44 25.23 25.36 12,303,423 +0.06(+0.25%)
May 20, 2005 25.18 25.36 25.04 25.29 16,814,392 +0.14(+0.55%)
May 19, 2005 24.94 25.16 24.86 25.16 15,284,301 +0.25(+1.00%)
May 18, 2005 24.78 25.01 24.63 24.91 18,911,402 +0.16(+0.65%)
May 17, 2005 24.55 24.84 24.50 24.75 13,879,865 +0.07(+0.30%)
May 16, 2005 24.37 24.71 24.32 24.67 17,905,898 +0.43(+1.77%)
May 13, 2005 24.44 24.53 24.07 24.24 19,152,530 -0.07(-0.29%)
May 12, 2005 24.67 24.68 24.29 24.31 15,597,768 -0.09(-0.38%)
May 11, 2005 24.54 24.59 24.25 24.41 14,918,591 -0.14(-0.56%)
May 10, 2005 24.65 24.69 24.45 24.54 11,316,674 -0.13(-0.54%)
May 09, 2005 24.80 24.86 24.65 24.68 10,567,301 -0.07(-0.27%)
May 06, 2005 25.01 25.15 24.69 24.75 20,520,798 -0.20(-0.79%)
May 05, 2005 24.91 25.00 24.73 24.94 13,195,329 +0.03(+0.12%)
May 04, 2005 24.71 24.94 24.63 24.91 15,450,680 +0.28(+1.15%)
May 03, 2005 24.43 24.81 24.36 24.63 19,284,884 +0.22(+0.89%)
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.