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 (%)
Aug 31, 2007 25.98 26.04 25.65 25.90 25,985,050 +0.06(+0.23%)
Aug 30, 2007 25.84 26.02 25.63 25.84 25,051,528 -0.21(-0.79%)
Aug 29, 2007 26.21 26.48 25.46 26.04 63,231,336 +0.27(+1.06%)
Aug 28, 2007 26.17 26.42 25.73 25.77 32,961,408 -0.38(-1.44%)
Aug 27, 2007 26.12 26.49 26.00 26.15 41,067,212 +0.33(+1.29%)
Aug 24, 2007 25.46 25.86 25.37 25.82 25,613,840 +0.21(+0.82%)
Aug 23, 2007 25.70 25.73 25.48 25.61 32,987,406 +0.15(+0.57%)
Aug 22, 2007 25.24 25.56 25.11 25.46 23,124,714 +0.38(+1.52%)
Aug 21, 2007 24.86 25.30 24.85 25.08 36,129,436 +0.08(+0.33%)
Aug 20, 2007 25.04 25.45 24.81 25.00 23,874,726 -0.22(-0.87%)
Aug 17, 2007 25.15 25.55 24.91 25.22 39,202,848 +0.46(+1.85%)
Aug 16, 2007 24.53 24.76 24.15 24.76 44,430,432 +0.14(+0.58%)
Aug 15, 2007 24.98 25.32 24.52 24.62 41,156,560 -0.31(-1.26%)
Aug 14, 2007 25.29 25.55 24.77 24.93 35,755,804 -0.22(-0.88%)
Aug 13, 2007 25.30 25.55 25.09 25.15 24,386,296 +0.01(+0.03%)
Aug 10, 2007 25.08 25.24 24.55 25.14 45,266,948 -0.10(-0.41%)
Aug 09, 2007 25.73 25.78 25.17 25.25 35,368,664 -0.72(-2.77%)
Aug 08, 2007 25.83 26.03 25.45 25.97 35,398,720 +0.14(+0.55%)
Aug 07, 2007 25.72 26.06 25.41 25.83 27,327,414 +0.09(+0.35%)
Aug 06, 2007 25.14 25.76 24.73 25.74 39,367,844 +0.71(+2.82%)
Aug 03, 2007 25.08 25.21 24.91 25.03 31,102,828 -0.02(-0.07%)
Aug 02, 2007 25.04 25.28 24.92 25.05 25,207,396 +0.21(+0.84%)
Aug 01, 2007 24.70 25.18 24.52 24.84 44,476,520 +0.04(+0.17%)
Jul 31, 2007 24.66 25.53 24.58 24.80 41,232,828 +0.26(+1.05%)
Jul 30, 2007 24.44 24.76 23.55 24.54 45,322,056 +0.23(+0.94%)
Jul 27, 2007 24.92 25.45 24.32 24.32 41,292,100 -0.61(-2.44%)
Jul 26, 2007 25.28 25.33 24.57 24.92 50,456,664 -0.39(-1.55%)
Jul 25, 2007 25.43 25.65 25.23 25.32 33,508,860 -0.08(-0.31%)
Jul 24, 2007 25.79 25.96 25.32 25.39 28,504,920 -0.58(-2.24%)
Jul 23, 2007 26.11 26.15 25.89 25.98 23,610,196 -0.07(-0.26%)
Jul 20, 2007 26.30 26.48 26.00 26.04 32,586,164 -0.31(-1.18%)
Jul 19, 2007 26.40 26.65 26.26 26.35 22,165,516 +0.12(+0.47%)
Jul 18, 2007 26.21 26.46 25.99 26.23 33,903,884 -0.37(-1.38%)
Jul 17, 2007 26.69 26.77 26.53 26.59 20,806,630 -0.01(-0.04%)
Jul 16, 2007 26.80 26.87 26.50 26.61 16,176,316 -0.15(-0.54%)
Jul 13, 2007 26.86 26.86 26.56 26.75 20,417,398 -0.14(-0.51%)
Jul 12, 2007 26.43 26.93 26.40 26.89 29,178,182 +0.44(+1.66%)
Jul 11, 2007 26.30 26.52 26.28 26.45 19,932,030 +0.17(+0.65%)
Jul 10, 2007 26.66 26.79 26.26 26.28 26,240,060 -0.47(-1.77%)
Jul 09, 2007 26.77 26.94 26.64 26.75 22,842,318 +0.04(+0.14%)
Jul 06, 2007 26.55 26.75 26.42 26.71 22,696,742 +0.16(+0.62%)
Jul 05, 2007 26.49 26.58 26.40 26.55 28,273,960 +0.06(+0.24%)
Jul 03, 2007 26.49 26.50 26.38 26.49 12,200,521 +0.03(+0.13%)
Jul 02, 2007 26.17 26.49 26.19 26.45 24,951,224 +0.28(+1.08%)
Jun 29, 2007 26.09 26.32 25.96 26.17 25,646,536 +0.08(+0.31%)
Jun 28, 2007 26.21 26.28 25.62 26.09 17,676,794 -0.10(-0.40%)
Jun 27, 2007 25.93 26.21 25.82 26.19 56,993,112 +0.21(+0.82%)
Jun 26, 2007 25.65 26.27 25.61 25.98 51,254,604 +0.33(+1.28%)
Jun 25, 2007 25.38 25.96 25.46 25.65 29,421,224 +0.21(+0.81%)
Jun 22, 2007 25.59 25.67 25.37 25.45 36,493,140 -0.14(-0.55%)
Jun 21, 2007 25.47 25.67 25.40 25.59 30,899,492 +0.12(+0.45%)
Jun 20, 2007 26.00 26.06 25.44 25.47 35,929,488 -0.47(-1.80%)
Jun 19, 2007 26.14 26.18 25.86 25.94 27,898,730 -0.24(-0.91%)
Jun 18, 2007 26.31 26.39 26.16 26.18 33,785,576 -0.19(-0.72%)
Jun 15, 2007 26.41 26.49 26.30 26.37 34,954,424 +0.07(+0.28%)
Jun 14, 2007 26.18 26.36 26.12 26.29 28,059,544 +0.08(+0.30%)
Jun 13, 2007 26.11 26.25 25.98 26.21 27,413,074 +0.04(+0.17%)
Jun 12, 2007 26.06 26.34 26.05 26.17 46,747,948 -0.03(-0.11%)
Jun 11, 2007 26.21 26.30 26.03 26.20 21,211,870 -0.03(-0.11%)
Jun 08, 2007 25.93 26.27 25.84 26.23 27,397,394 +0.28(+1.08%)
Jun 07, 2007 26.30 26.62 25.90 25.95 31,270,404 -0.47(-1.78%)
Jun 06, 2007 26.37 26.49 26.20 26.42 38,137,020 +0.05(+0.18%)
Jun 05, 2007 26.73 26.75 26.34 26.37 34,253,656 -0.42(-1.56%)
Jun 04, 2007 26.78 26.83 26.56 26.79 21,123,850 -0.01(-0.03%)
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.