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 (%)
Dec 30, 2005 28.01 28.12 27.88 27.88 12,560,339 -0.14(-0.51%)
Dec 29, 2005 28.04 28.36 27.99 28.02 15,910,888 -0.02(-0.07%)
Dec 28, 2005 28.05 28.15 28.02 28.04 13,260,682 +0.00(+0.00%)
Dec 27, 2005 28.32 28.50 28.00 28.04 16,053,476 -0.34(-1.20%)
Dec 23, 2005 28.43 28.47 28.23 28.38 22,010,544 -0.29(-1.02%)
Dec 22, 2005 28.59 28.71 28.47 28.67 27,053,656 +0.20(+0.69%)
Dec 21, 2005 28.52 28.59 28.29 28.47 31,377,932 +0.09(+0.33%)
Dec 20, 2005 28.71 28.77 28.22 28.38 34,571,420 -0.19(-0.68%)
Dec 19, 2005 28.85 28.91 28.55 28.57 33,127,582 -0.28(-0.96%)
Dec 16, 2005 28.59 28.95 28.58 28.85 53,274,564 +0.26(+0.91%)
Dec 15, 2005 27.51 29.36 27.52 28.59 113,885,984 +1.08(+3.92%)
Dec 14, 2005 27.62 27.87 27.51 27.51 49,824,848 -0.11(-0.41%)
Dec 13, 2005 27.73 27.77 27.24 27.62 48,504,300 +0.57(+2.10%)
Dec 12, 2005 26.95 27.21 26.87 27.05 12,031,262 +0.11(+0.42%)
Dec 09, 2005 26.82 27.03 26.66 26.94 11,931,290 +0.12(+0.46%)
Dec 08, 2005 26.86 27.16 26.76 26.82 13,994,527 -0.04(-0.17%)
Dec 07, 2005 27.02 27.00 26.76 26.86 22,592,958 -0.16(-0.59%)
Dec 06, 2005 27.20 27.27 26.99 27.02 18,627,028 -0.12(-0.44%)
Dec 05, 2005 27.42 27.43 27.09 27.14 11,505,402 -0.21(-0.78%)
Dec 02, 2005 27.24 27.44 27.17 27.36 11,239,256 +0.12(+0.44%)
Dec 01, 2005 27.16 27.40 27.24 27.24 21,655,950 +0.08(+0.29%)
Nov 30, 2005 27.34 27.42 27.16 27.16 17,805,540 -0.06(-0.23%)
Nov 29, 2005 27.20 27.42 27.09 27.22 15,562,727 +0.03(+0.10%)
Nov 28, 2005 27.41 27.48 27.08 27.20 17,458,450 -0.22(-0.79%)
Nov 25, 2005 27.57 27.63 27.30 27.41 11,972,833 +0.02(+0.08%)
Nov 23, 2005 27.57 27.58 27.31 27.39 16,596,222 +0.11(+0.40%)
Nov 22, 2005 26.72 27.35 26.54 27.28 23,549,262 +0.56(+2.11%)
Nov 21, 2005 26.57 26.91 26.56 26.72 25,081,010 +0.13(+0.51%)
Nov 18, 2005 26.95 26.95 26.19 26.58 37,561,748 -0.21(-0.77%)
Nov 17, 2005 27.15 27.25 26.74 26.79 41,791,140 -0.78(-2.83%)
Nov 16, 2005 27.67 27.67 27.33 27.57 16,978,958 -0.19(-0.67%)
Nov 15, 2005 27.83 27.83 27.65 27.76 11,217,546 -0.08(-0.28%)
Nov 14, 2005 27.86 27.92 27.76 27.83 9,420,187 -0.09(-0.33%)
Nov 11, 2005 27.86 27.93 27.71 27.93 8,641,850 +0.13(+0.46%)
Nov 10, 2005 27.83 27.87 27.55 27.80 14,038,483 +0.26(+0.96%)
Nov 09, 2005 27.81 28.00 27.37 27.54 23,911,896 -0.27(-0.97%)
Nov 08, 2005 27.54 27.87 27.54 27.80 20,618,704 +0.12(+0.44%)
Nov 07, 2005 27.62 27.96 27.62 27.68 16,026,406 +0.06(+0.22%)
Nov 04, 2005 27.70 27.79 27.45 27.62 13,718,196 -0.10(-0.35%)
Nov 03, 2005 27.85 27.97 27.65 27.72 15,355,814 -0.13(-0.48%)
Nov 02, 2005 27.77 27.92 27.65 27.85 16,084,567 +0.16(+0.59%)
Nov 01, 2005 28.00 28.06 27.68 27.69 21,377,208 -0.31(-1.12%)
Oct 31, 2005 28.12 28.20 27.96 28.00 23,047,524 -0.02(-0.08%)
Oct 28, 2005 27.46 28.02 27.45 28.02 18,951,068 +0.64(+2.33%)
Oct 27, 2005 27.69 27.84 27.39 27.39 18,669,644 -0.49(-1.77%)
Oct 26, 2005 27.76 28.02 27.67 27.88 21,171,634 +0.12(+0.43%)
Oct 25, 2005 27.50 27.76 27.27 27.76 20,918,620 +0.13(+0.46%)
Oct 24, 2005 27.40 27.65 27.32 27.63 17,033,098 +0.41(+1.49%)
Oct 21, 2005 27.27 27.42 26.80 27.23 20,033,074 +0.10(+0.37%)
Oct 20, 2005 27.55 27.69 27.09 27.12 20,421,708 -0.43(-1.56%)
Oct 19, 2005 27.24 27.55 27.04 27.55 26,381,188 +0.51(+1.89%)
Oct 18, 2005 27.61 27.76 27.04 27.04 32,495,852 -0.93(-3.31%)
Oct 17, 2005 26.14 28.21 26.05 27.97 69,550,768 +1.60(+6.09%)
Oct 14, 2005 26.06 26.42 25.93 26.36 19,306,734 +0.40(+1.52%)
Oct 13, 2005 26.31 26.33 25.59 25.97 27,760,700 -0.49(-1.86%)
Oct 12, 2005 27.16 27.19 26.43 26.46 22,479,852 -0.43(-1.58%)
Oct 11, 2005 26.84 27.14 26.81 26.89 21,405,886 +0.20(+0.76%)
Oct 10, 2005 27.11 27.12 26.40 26.68 23,761,804 -0.35(-1.30%)
Oct 07, 2005 27.14 27.18 26.62 27.04 26,593,462 -0.11(-0.40%)
Oct 06, 2005 27.65 27.69 26.94 27.14 26,630,180 -0.50(-1.80%)
Oct 05, 2005 27.62 27.76 27.61 27.64 15,100,120 -0.03(-0.11%)
Oct 04, 2005 27.67 27.80 27.62 27.67 15,386,100 +0.00(+0.00%)
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.