Altria Group (NY: MO )

43.74 +0.08 (+0.18%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.88 35.01 34.58 34.64 19,097,068 -0.16(-0.45%)
Oct 30, 2006 34.86 34.99 34.72 34.80 11,784,282 -0.06(-0.18%)
Oct 27, 2006 34.71 34.92 34.40 34.86 26,987,224 +0.12(+0.34%)
Oct 26, 2006 35.03 35.29 34.59 34.74 34,613,936 -0.23(-0.65%)
Oct 25, 2006 33.65 35.32 33.65 34.97 87,847,592 +0.97(+2.86%)
Oct 24, 2006 33.85 34.52 33.43 34.00 57,819,500 -0.14(-0.42%)
Oct 23, 2006 34.14 34.39 34.08 34.14 30,067,304 +0.21(+0.62%)
Oct 20, 2006 34.15 34.15 33.82 33.93 26,469,494 -0.22(-0.65%)
Oct 19, 2006 33.69 34.18 33.61 34.15 35,559,232 +0.79(+2.36%)
Oct 18, 2006 33.49 33.54 33.15 33.36 20,194,984 +0.04(+0.11%)
Oct 17, 2006 33.56 33.64 33.27 33.33 14,951,003 -0.35(-1.05%)
Oct 16, 2006 33.99 34.02 33.49 33.68 14,155,273 -0.23(-0.69%)
Oct 13, 2006 33.73 33.92 33.42 33.91 20,152,250 +0.36(+1.08%)
Oct 12, 2006 33.73 33.73 33.38 33.55 18,213,992 -0.02(-0.06%)
Oct 11, 2006 33.24 33.62 33.22 33.57 21,311,214 +0.33(+1.00%)
Oct 10, 2006 33.71 33.86 33.05 33.24 26,355,852 -0.30(-0.89%)
Oct 09, 2006 33.58 33.59 33.30 33.54 17,952,898 +0.06(+0.17%)
Oct 06, 2006 33.45 33.60 33.22 33.48 22,576,306 +0.09(+0.28%)
Oct 05, 2006 32.95 33.42 32.82 33.39 23,642,760 +0.64(+1.95%)
Oct 04, 2006 32.37 32.86 32.24 32.75 30,604,992 +0.54(+1.67%)
Oct 03, 2006 32.60 32.64 32.13 32.21 27,175,296 -0.38(-1.18%)
Oct 02, 2006 32.75 32.82 32.58 32.60 19,264,948 -0.00(-0.01%)
Sep 29, 2006 32.79 32.96 32.58 32.60 21,125,020 -0.18(-0.55%)
Sep 28, 2006 32.96 33.16 32.67 32.78 40,463,928 -0.14(-0.41%)
Sep 27, 2006 32.41 33.03 32.37 32.92 52,315,832 +0.65(+2.02%)
Sep 26, 2006 32.79 32.80 31.96 32.27 100,977,272 -0.55(-1.69%)
Sep 25, 2006 34.07 34.20 32.50 32.82 111,592,024 -2.24(-6.39%)
Sep 22, 2006 35.04 35.09 34.61 35.06 15,485,873 +0.17(+0.48%)
Sep 21, 2006 35.09 35.20 34.80 34.89 16,615,487 -0.28(-0.80%)
Sep 20, 2006 35.14 35.19 34.82 35.17 23,904,090 +0.03(+0.08%)
Sep 19, 2006 35.32 35.40 34.93 35.15 34,346,264 -0.17(-0.49%)
Sep 18, 2006 35.58 35.61 35.14 35.32 12,513,330 -0.09(-0.25%)
Sep 15, 2006 35.46 35.48 35.19 35.41 36,121,104 +0.04(+0.12%)
Sep 14, 2006 35.24 35.46 35.22 35.37 23,103,662 +0.13(+0.36%)
Sep 13, 2006 34.92 35.25 34.73 35.24 28,613,670 -0.14(-0.39%)
Sep 12, 2006 35.49 35.62 35.02 35.38 27,709,696 -0.12(-0.35%)
Sep 11, 2006 35.26 35.58 35.24 35.50 22,153,200 +0.16(+0.46%)
Sep 08, 2006 35.05 35.39 34.96 35.34 22,512,206 +0.38(+1.08%)
Sep 07, 2006 35.24 35.33 34.86 34.96 21,504,452 -0.23(-0.64%)
Sep 06, 2006 34.97 35.28 34.97 35.18 14,925,880 -0.01(-0.02%)
Sep 05, 2006 35.67 35.69 35.15 35.19 21,973,814 -0.50(-1.41%)
Sep 01, 2006 35.78 35.85 35.61 35.69 9,954,735 +0.12(+0.34%)
Aug 31, 2006 35.99 36.00 35.58 35.58 14,615,007 -0.38(-1.05%)
Aug 30, 2006 35.78 36.02 35.36 35.95 23,592,512 +0.38(+1.07%)
Aug 29, 2006 35.82 35.92 35.40 35.58 20,237,248 -0.22(-0.62%)
Aug 28, 2006 35.97 36.20 35.78 35.80 20,992,594 -0.02(-0.06%)
Aug 25, 2006 35.82 35.98 35.75 35.82 11,913,890 -0.15(-0.43%)
Aug 24, 2006 35.78 35.99 35.64 35.97 12,833,359 +0.34(+0.94%)
Aug 23, 2006 35.62 35.75 35.55 35.63 8,773,700 +0.02(+0.05%)
Aug 22, 2006 35.68 35.88 35.52 35.62 14,299,908 -0.04(-0.11%)
Aug 21, 2006 35.56 35.98 35.55 35.66 21,799,594 -0.11(-0.30%)
Aug 18, 2006 35.56 35.97 35.31 35.76 51,221,204 +1.37(+3.99%)
Aug 17, 2006 34.37 34.72 34.02 34.39 29,075,752 +0.00(+0.01%)
Aug 16, 2006 34.51 34.51 34.25 34.39 15,953,826 -0.09(-0.27%)
Aug 15, 2006 34.60 34.60 34.34 34.48 10,931,025 +0.17(+0.50%)
Aug 14, 2006 34.49 34.79 34.29 34.31 12,024,245 -0.12(-0.35%)
Aug 11, 2006 34.31 34.48 34.21 34.43 7,805,158 +0.12(+0.35%)
Aug 10, 2006 34.22 34.38 34.14 34.31 10,992,542 +0.17(+0.50%)
Aug 09, 2006 34.20 34.34 34.07 34.14 10,233,205 -0.06(-0.17%)
Aug 08, 2006 33.92 34.21 33.75 34.20 14,113,479 +0.51(+1.52%)
Aug 07, 2006 34.03 34.10 33.63 33.69 17,035,776 -0.34(-1.00%)
Aug 04, 2006 34.39 34.39 33.96 34.03 9,090,913 -0.11(-0.34%)
Aug 03, 2006 33.75 34.34 33.72 34.14 11,217,714 +0.07(+0.21%)
Aug 02, 2006 33.98 34.20 33.96 34.07 14,753,538 +0.08(+0.23%)
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.