Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.20 28.58 28.18 28.21 16,007,916 -0.14(-0.50%)
Dec 28, 2007 28.54 28.62 28.27 28.35 25,682,084 -0.10(-0.35%)
Dec 27, 2007 28.79 29.03 28.43 28.45 22,329,962 -0.47(-1.63%)
Dec 26, 2007 28.76 29.09 28.76 28.92 16,952,198 -0.03(-0.12%)
Dec 24, 2007 28.75 28.99 28.75 28.96 13,618,393 +0.06(+0.19%)
Dec 21, 2007 28.88 29.04 28.74 28.90 46,672,700 -0.07(-0.24%)
Dec 20, 2007 28.76 28.97 28.66 28.97 29,108,660 +0.35(+1.23%)
Dec 19, 2007 28.40 28.82 28.25 28.62 31,176,424 +0.28(+0.99%)
Dec 18, 2007 28.52 28.58 28.14 28.34 27,499,182 -0.03(-0.12%)
Dec 17, 2007 28.59 28.73 28.34 28.37 27,776,766 -0.30(-1.04%)
Dec 14, 2007 29.01 29.06 28.65 28.67 31,648,582 -0.35(-1.21%)
Dec 13, 2007 28.92 29.08 28.71 29.02 37,527,328 +0.02(+0.06%)
Dec 12, 2007 29.07 29.27 28.73 29.00 38,068,376 +0.23(+0.79%)
Dec 11, 2007 29.01 29.24 28.75 28.78 24,514,534 -0.41(-1.41%)
Dec 10, 2007 29.10 29.27 28.96 29.19 20,214,030 +0.22(+0.77%)
Dec 07, 2007 29.15 29.26 28.88 28.96 33,042,120 -0.07(-0.26%)
Dec 06, 2007 28.95 29.06 28.84 29.04 24,106,128 +0.00(+0.00%)
Dec 05, 2007 29.10 29.19 28.89 29.04 31,135,738 +0.15(+0.50%)
Dec 04, 2007 28.84 29.30 28.84 28.89 29,677,038 -0.06(-0.21%)
Dec 03, 2007 28.86 29.10 28.74 28.95 25,829,706 +0.00(+0.01%)
Nov 30, 2007 28.64 28.95 28.42 28.95 37,640,656 +0.59(+2.08%)
Nov 29, 2007 27.62 28.42 27.62 28.36 44,110,488 +0.71(+2.55%)
Nov 28, 2007 27.60 27.69 27.44 27.65 43,583,400 +0.28(+1.01%)
Nov 27, 2007 26.87 27.60 26.87 27.38 36,352,740 +0.71(+2.67%)
Nov 26, 2007 27.18 27.45 26.61 26.66 36,383,484 -0.57(-2.10%)
Nov 23, 2007 27.15 27.39 27.10 27.24 20,505,308 +0.21(+0.77%)
Nov 21, 2007 27.29 27.55 27.03 27.03 25,436,716 -0.52(-1.90%)
Nov 20, 2007 27.66 27.77 27.36 27.55 28,117,370 -0.01(-0.04%)
Nov 19, 2007 27.15 27.75 27.15 27.56 37,945,296 +0.25(+0.90%)
Nov 16, 2007 27.17 27.45 27.02 27.31 35,112,068 +0.34(+1.26%)
Nov 15, 2007 26.80 27.06 26.80 26.97 31,404,144 +0.02(+0.07%)
Nov 14, 2007 27.30 27.30 26.92 26.96 22,806,850 -0.24(-0.86%)
Nov 13, 2007 27.22 27.23 26.77 27.19 39,945,520 +0.14(+0.52%)
Nov 12, 2007 27.15 27.35 27.00 27.05 27,601,960 -0.09(-0.33%)
Nov 09, 2007 27.34 27.43 27.12 27.14 41,067,204 -0.00(-0.01%)
Nov 08, 2007 27.00 27.22 26.86 27.14 39,966,424 +0.28(+1.03%)
Nov 07, 2007 27.09 27.22 26.81 26.87 24,726,086 -0.36(-1.32%)
Nov 06, 2007 26.87 27.25 26.87 27.22 17,609,706 +0.22(+0.80%)
Nov 05, 2007 26.87 27.14 26.79 27.01 16,482,399 +0.09(+0.35%)
Nov 02, 2007 26.91 27.15 26.78 26.91 21,022,344 +0.09(+0.32%)
Nov 01, 2007 27.20 27.25 26.77 26.83 25,859,640 -0.39(-1.44%)
Oct 31, 2007 27.19 27.31 27.02 27.22 24,712,942 +0.06(+0.23%)
Oct 30, 2007 27.19 27.33 27.14 27.16 19,453,940 -0.08(-0.29%)
Oct 29, 2007 27.35 27.43 27.16 27.24 16,520,484 +0.00(+0.00%)
Oct 26, 2007 27.08 27.34 26.84 27.24 25,074,366 +0.27(+0.98%)
Oct 25, 2007 27.02 27.17 26.89 26.97 21,311,752 -0.04(-0.14%)
Oct 24, 2007 26.94 27.19 26.66 27.01 25,734,522 +0.10(+0.37%)
Oct 23, 2007 26.84 26.95 26.62 26.91 24,038,588 +0.23(+0.87%)
Oct 22, 2007 26.28 26.76 26.28 26.68 25,812,486 +0.36(+1.38%)
Oct 19, 2007 26.27 26.59 26.02 26.31 43,494,236 -0.15(-0.55%)
Oct 18, 2007 26.56 26.61 26.41 26.46 26,411,824 -0.03(-0.13%)
Oct 17, 2007 26.69 26.69 26.33 26.49 40,286,328 +0.09(+0.34%)
Oct 16, 2007 26.37 26.59 26.30 26.40 31,638,486 +0.14(+0.53%)
Oct 15, 2007 26.22 26.33 26.02 26.27 19,220,860 +0.12(+0.44%)
Oct 12, 2007 26.12 26.19 26.08 26.15 25,848,580 +0.04(+0.16%)
Oct 11, 2007 26.13 26.14 25.91 26.11 20,061,852 -0.02(-0.07%)
Oct 10, 2007 26.11 26.13 26.00 26.13 21,807,350 +0.03(+0.10%)
Oct 09, 2007 25.91 26.16 25.80 26.10 24,168,706 +0.24(+0.94%)
Oct 08, 2007 25.93 25.96 25.79 25.86 12,683,562 -0.10(-0.40%)
Oct 05, 2007 26.00 26.10 25.93 25.96 16,057,786 -0.05(-0.19%)
Oct 04, 2007 26.06 26.18 25.96 26.01 18,302,152 -0.07(-0.27%)
Oct 03, 2007 26.08 26.17 25.95 26.08 21,181,488 -0.03(-0.10%)
Oct 02, 2007 26.09 26.18 25.92 26.11 21,967,298 +0.07(+0.26%)
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.