Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 26.77 26.83 26.41 26.45 30,987,362 -0.32(-1.20%)
Mar 30, 2006 27.03 27.21 26.67 26.77 25,750,330 -0.41(-1.51%)
Mar 29, 2006 26.88 27.21 26.83 27.18 14,317,646 +0.29(+1.10%)
Mar 28, 2006 26.87 27.15 26.85 26.88 25,897,952 -0.01(-0.03%)
Mar 27, 2006 27.20 27.33 26.87 26.89 16,542,454 -0.33(-1.22%)
Mar 24, 2006 26.97 27.43 26.97 27.22 11,025,445 +0.07(+0.26%)
Mar 23, 2006 27.47 27.48 27.12 27.15 14,288,978 -0.20(-0.74%)
Mar 22, 2006 27.11 27.46 27.04 27.36 16,418,407 +0.31(+1.15%)
Mar 21, 2006 27.39 27.58 26.96 27.05 19,661,846 -0.42(-1.54%)
Mar 20, 2006 27.43 27.52 27.17 27.47 20,737,010 +0.01(+0.05%)
Mar 17, 2006 27.56 27.62 27.42 27.45 25,740,684 -0.13(-0.47%)
Mar 16, 2006 27.68 27.74 27.46 27.58 19,658,900 +0.01(+0.04%)
Mar 15, 2006 27.79 27.79 27.48 27.57 13,799,489 -0.22(-0.79%)
Mar 14, 2006 27.41 27.82 27.40 27.79 19,438,402 +0.36(+1.31%)
Mar 13, 2006 27.44 27.45 27.28 27.43 15,024,687 -0.13(-0.49%)
Mar 10, 2006 27.28 27.58 27.18 27.57 20,324,948 +0.38(+1.41%)
Mar 09, 2006 27.14 27.50 26.97 27.18 32,481,284 +0.07(+0.25%)
Mar 08, 2006 26.80 27.18 26.69 27.12 16,842,524 +0.32(+1.20%)
Mar 07, 2006 26.69 26.97 26.68 26.80 16,493,156 +0.10(+0.39%)
Mar 06, 2006 26.91 27.00 26.66 26.69 13,228,015 -0.22(-0.83%)
Mar 03, 2006 26.61 27.03 26.60 26.91 13,983,550 +0.19(+0.70%)
Mar 02, 2006 26.83 26.87 26.61 26.73 18,203,022 -0.16(-0.61%)
Mar 01, 2006 26.95 27.06 26.84 26.89 17,466,242 +0.06(+0.21%)
Feb 28, 2006 27.14 26.99 26.78 26.84 24,722,588 -0.31(-1.13%)
Feb 27, 2006 27.17 27.22 27.06 27.14 15,096,757 +0.10(+0.37%)
Feb 24, 2006 27.53 27.53 27.04 27.04 17,584,930 -0.35(-1.27%)
Feb 23, 2006 27.40 27.54 27.22 27.39 13,540,142 +0.00(+0.00%)
Feb 22, 2006 27.12 27.43 27.06 27.39 15,482,562 +0.44(+1.63%)
Feb 21, 2006 27.13 27.23 26.93 26.95 15,923,826 -0.25(-0.92%)
Feb 17, 2006 27.36 27.55 27.15 27.20 16,443,591 -0.12(-0.45%)
Feb 16, 2006 27.34 27.49 27.16 27.32 20,506,866 -0.07(-0.25%)
Feb 15, 2006 27.14 27.41 27.02 27.39 20,294,942 +0.29(+1.09%)
Feb 14, 2006 26.76 27.13 26.53 27.09 17,916,348 +0.50(+1.88%)
Feb 13, 2006 26.72 26.83 26.52 26.59 11,341,858 -0.23(-0.86%)
Feb 10, 2006 26.86 27.08 26.60 26.83 12,909,726 +0.02(+0.07%)
Feb 09, 2006 26.75 27.04 26.69 26.81 20,495,882 +0.18(+0.66%)
Feb 08, 2006 26.43 26.85 26.43 26.63 22,529,126 +0.11(+0.42%)
Feb 07, 2006 26.65 26.78 26.50 26.52 15,608,752 -0.12(-0.46%)
Feb 06, 2006 26.65 26.86 26.49 26.64 15,653,495 -0.12(-0.45%)
Feb 03, 2006 26.72 27.06 26.33 26.76 21,455,036 -0.12(-0.46%)
Feb 02, 2006 27.34 27.41 26.84 26.88 25,768,548 -0.55(-2.00%)
Feb 01, 2006 27.08 27.43 27.08 27.43 23,908,110 +0.43(+1.60%)
Jan 31, 2006 27.05 27.43 27.00 27.00 34,280,100 -0.59(-2.12%)
Jan 30, 2006 27.86 28.05 27.55 27.59 18,896,400 -0.31(-1.10%)
Jan 27, 2006 27.55 28.02 27.32 27.89 15,029,777 +0.37(+1.33%)
Jan 26, 2006 27.80 27.87 27.46 27.53 14,972,175 -0.04(-0.14%)
Jan 25, 2006 27.73 27.86 27.53 27.56 22,818,212 -0.13(-0.49%)
Jan 24, 2006 27.90 27.91 27.58 27.70 14,111,347 -0.19(-0.68%)
Jan 23, 2006 27.94 28.06 27.78 27.89 16,760,809 -0.04(-0.16%)
Jan 20, 2006 28.20 28.20 27.93 27.93 31,749,862 -0.27(-0.95%)
Jan 19, 2006 28.35 28.41 28.09 28.20 19,962,184 -0.12(-0.41%)
Jan 18, 2006 28.30 28.46 28.18 28.32 13,824,405 +0.03(+0.09%)
Jan 17, 2006 28.40 28.47 28.22 28.29 11,576,556 -0.24(-0.84%)
Jan 13, 2006 28.67 28.76 28.43 28.53 12,482,662 +0.03(+0.12%)
Jan 12, 2006 28.61 28.88 28.41 28.50 19,892,258 -0.04(-0.16%)
Jan 11, 2006 28.48 28.66 28.34 28.54 15,312,701 +0.15(+0.51%)
Jan 10, 2006 28.48 28.51 28.23 28.40 15,549,274 -0.04(-0.13%)
Jan 09, 2006 28.37 28.53 28.32 28.43 19,779,732 +0.09(+0.30%)
Jan 06, 2006 28.40 28.40 28.12 28.35 15,082,558 +0.23(+0.82%)
Jan 05, 2006 28.30 28.43 28.09 28.12 18,193,376 -0.07(-0.25%)
Jan 04, 2006 28.09 28.28 28.03 28.19 17,666,914 +0.20(+0.72%)
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.