Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.74 28.89 28.55 28.57 24,105,032 -0.16(-0.55%)
Sep 28, 2006 28.89 29.06 28.64 28.73 46,171,996 -0.12(-0.41%)
Sep 27, 2006 28.40 28.94 28.37 28.85 59,695,796 +0.57(+2.02%)
Sep 26, 2006 28.74 28.74 28.01 28.28 115,221,688 -0.49(-1.69%)
Sep 25, 2006 29.86 29.97 28.48 28.76 127,333,816 -1.96(-6.39%)
Sep 22, 2006 30.71 30.76 30.33 30.73 17,670,398 +0.15(+0.48%)
Sep 21, 2006 30.75 30.85 30.49 30.58 18,959,360 -0.25(-0.80%)
Sep 20, 2006 30.80 30.84 30.51 30.83 27,276,134 +0.03(+0.09%)
Sep 19, 2006 30.96 31.02 30.61 30.80 39,191,340 -0.15(-0.49%)
Sep 18, 2006 31.18 31.21 30.79 30.95 14,278,530 -0.08(-0.25%)
Sep 15, 2006 31.07 31.09 30.84 31.03 41,216,548 +0.04(+0.12%)
Sep 14, 2006 30.88 31.07 30.87 30.99 26,362,794 +0.11(+0.36%)
Sep 13, 2006 30.61 30.89 30.44 30.88 32,650,074 -0.12(-0.39%)
Sep 12, 2006 31.11 31.21 30.69 31.00 31,618,582 -0.11(-0.35%)
Sep 11, 2006 30.90 31.18 30.89 31.11 25,278,254 +0.14(+0.46%)
Sep 08, 2006 30.72 31.02 30.64 30.97 25,687,904 +0.33(+1.08%)
Sep 07, 2006 30.89 30.96 30.55 30.64 24,537,990 -0.20(-0.64%)
Sep 06, 2006 30.65 30.92 30.64 30.83 17,031,408 -0.01(-0.02%)
Sep 05, 2006 31.26 31.28 30.80 30.84 25,073,564 -0.44(-1.41%)
Sep 01, 2006 31.36 31.42 31.20 31.28 11,359,005 +0.10(+0.34%)
Aug 31, 2006 31.54 31.55 31.18 31.18 16,676,682 -0.33(-1.05%)
Aug 30, 2006 31.35 31.57 30.99 31.51 26,920,604 +0.33(+1.07%)
Aug 29, 2006 31.39 31.48 31.02 31.18 23,092,026 -0.19(-0.62%)
Aug 28, 2006 31.52 31.73 31.35 31.37 23,953,926 -0.02(-0.06%)
Aug 25, 2006 31.39 31.53 31.33 31.39 13,594,530 -0.13(-0.43%)
Aug 24, 2006 31.35 31.54 31.24 31.52 14,643,705 +0.29(+0.94%)
Aug 23, 2006 31.21 31.33 31.15 31.23 10,011,367 +0.02(+0.05%)
Aug 22, 2006 31.27 31.45 31.13 31.21 16,317,133 -0.03(-0.11%)
Aug 21, 2006 31.17 31.53 31.16 31.25 24,874,766 -0.09(-0.30%)
Aug 18, 2006 31.17 31.52 30.94 31.34 58,446,752 +1.20(+3.99%)
Aug 17, 2006 30.12 30.43 29.81 30.14 33,177,340 +0.00(+0.01%)
Aug 16, 2006 30.24 30.24 30.01 30.14 18,204,362 -0.08(-0.27%)
Aug 15, 2006 30.32 30.33 30.10 30.22 12,473,017 +0.15(+0.50%)
Aug 14, 2006 30.23 30.49 30.05 30.07 13,720,452 -0.10(-0.35%)
Aug 11, 2006 30.07 30.22 29.98 30.17 8,906,197 +0.10(+0.35%)
Aug 10, 2006 29.99 30.13 29.92 30.07 12,543,212 +0.15(+0.50%)
Aug 09, 2006 29.97 30.09 29.86 29.92 11,676,758 -0.05(-0.17%)
Aug 08, 2006 29.73 29.98 29.58 29.97 16,104,405 +0.45(+1.52%)
Aug 07, 2006 29.82 29.88 29.48 29.52 19,438,938 -0.30(-1.00%)
Aug 04, 2006 30.14 30.14 29.76 29.82 10,373,327 -0.10(-0.34%)
Aug 03, 2006 29.58 30.09 29.55 29.92 12,800,147 +0.06(+0.21%)
Aug 02, 2006 29.78 29.97 29.77 29.86 16,834,754 +0.07(+0.23%)
Aug 01, 2006 29.85 29.97 29.75 29.79 16,222,825 -0.06(-0.19%)
Jul 31, 2006 30.12 30.12 29.81 29.85 15,452,019 -0.27(-0.89%)
Jul 28, 2006 29.97 30.14 29.89 30.12 19,322,392 +0.31(+1.03%)
Jul 27, 2006 29.93 30.08 29.73 29.81 19,440,812 +0.03(+0.10%)
Jul 26, 2006 29.84 30.23 29.75 29.78 25,140,810 -0.10(-0.32%)
Jul 25, 2006 29.73 30.01 29.43 29.88 25,424,538 +0.21(+0.70%)
Jul 24, 2006 29.73 29.78 29.43 29.67 31,256,890 -0.07(-0.23%)
Jul 21, 2006 29.58 29.76 29.40 29.74 28,648,956 +0.22(+0.73%)
Jul 20, 2006 29.11 29.64 29.06 29.52 28,485,256 +0.61(+2.10%)
Jul 19, 2006 28.92 29.09 28.74 28.91 27,607,282 -0.03(-0.10%)
Jul 18, 2006 28.63 28.96 28.48 28.94 18,795,394 +0.22(+0.77%)
Jul 17, 2006 28.81 29.03 28.55 28.72 17,521,970 -0.16(-0.57%)
Jul 14, 2006 28.72 28.98 28.57 28.89 20,023,538 +0.25(+0.89%)
Jul 13, 2006 28.71 28.83 28.57 28.63 17,608,776 -0.22(-0.75%)
Jul 12, 2006 29.11 29.38 28.76 28.85 26,406,466 -0.25(-0.85%)
Jul 11, 2006 29.02 29.18 28.79 29.09 22,163,416 +0.23(+0.79%)
Jul 10, 2006 29.11 29.27 28.87 28.87 32,419,126 -0.17(-0.59%)
Jul 07, 2006 28.95 29.04 28.66 29.04 48,238,464 +0.01(+0.05%)
Jul 06, 2006 27.43 29.52 27.10 29.02 140,534,224 +1.65(+6.04%)
Jul 05, 2006 27.53 27.60 27.27 27.37 14,918,858 -0.28(-1.00%)
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.