Altria Group (NY: MO )

50.30 -0.33 (-0.65%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 26.00 26.13 25.92 26.04 34,774,412 +0.09(+0.35%)
Sep 28, 2007 25.91 26.05 25.81 25.95 32,221,938 +0.02(+0.07%)
Sep 27, 2007 25.60 25.93 25.49 25.93 49,832,224 +0.33(+1.28%)
Sep 26, 2007 25.49 25.75 25.37 25.60 20,842,570 +0.13(+0.53%)
Sep 25, 2007 25.39 25.77 25.35 25.47 26,348,594 -0.07(-0.29%)
Sep 24, 2007 25.59 25.60 25.38 25.54 45,802,804 -0.04(-0.15%)
Sep 21, 2007 25.82 25.93 25.52 25.58 31,042,822 -0.03(-0.12%)
Sep 20, 2007 25.54 25.75 25.48 25.61 20,127,760 -0.04(-0.16%)
Sep 19, 2007 25.51 25.69 25.38 25.65 39,738,164 +0.25(+0.98%)
Sep 18, 2007 25.15 25.41 25.01 25.40 19,395,508 +0.40(+1.58%)
Sep 17, 2007 25.04 25.21 24.92 25.01 17,846,688 -0.01(-0.04%)
Sep 14, 2007 25.00 25.16 24.88 25.02 20,548,796 -0.04(-0.15%)
Sep 13, 2007 25.32 25.41 24.97 25.06 32,568,894 -0.14(-0.55%)
Sep 12, 2007 25.08 25.24 24.97 25.19 33,631,196 -0.09(-0.35%)
Sep 11, 2007 25.37 25.37 25.08 25.28 28,110,970 +0.16(+0.65%)
Sep 10, 2007 25.24 25.40 24.96 25.12 21,698,306 -0.03(-0.13%)
Sep 07, 2007 25.32 25.55 25.10 25.15 30,003,828 -0.33(-1.29%)
Sep 06, 2007 25.69 25.75 25.32 25.48 21,506,744 -0.13(-0.52%)
Sep 05, 2007 25.65 25.77 25.40 25.62 43,932,048 -0.39(-1.49%)
Sep 04, 2007 25.91 26.11 25.90 26.00 25,625,122 +0.10(+0.37%)
Aug 31, 2007 25.99 26.05 25.66 25.91 25,975,114 +0.06(+0.23%)
Aug 30, 2007 25.85 26.03 25.64 25.85 25,041,948 -0.21(-0.79%)
Aug 29, 2007 26.22 26.49 25.47 26.05 63,207,156 +0.27(+1.06%)
Aug 28, 2007 26.18 26.43 25.74 25.78 32,948,804 -0.38(-1.44%)
Aug 27, 2007 26.13 26.50 26.01 26.16 41,051,508 +0.33(+1.29%)
Aug 24, 2007 25.47 25.87 25.38 25.82 25,604,044 +0.21(+0.82%)
Aug 23, 2007 25.71 25.74 25.49 25.62 32,974,792 +0.15(+0.57%)
Aug 22, 2007 25.25 25.57 25.12 25.47 23,115,872 +0.38(+1.52%)
Aug 21, 2007 24.87 25.31 24.86 25.09 36,115,620 +0.08(+0.33%)
Aug 20, 2007 25.05 25.46 24.82 25.01 23,865,598 -0.22(-0.87%)
Aug 17, 2007 25.16 25.56 24.92 25.23 39,187,856 +0.46(+1.85%)
Aug 16, 2007 24.54 24.77 24.16 24.77 44,413,444 +0.14(+0.58%)
Aug 15, 2007 24.99 25.33 24.53 24.63 41,140,824 -0.31(-1.26%)
Aug 14, 2007 25.30 25.56 24.78 24.94 35,742,132 -0.22(-0.88%)
Aug 13, 2007 25.31 25.56 25.10 25.16 24,376,972 +0.01(+0.03%)
Aug 10, 2007 25.09 25.25 24.56 25.15 45,249,640 -0.10(-0.41%)
Aug 09, 2007 25.74 25.79 25.18 25.26 35,355,140 -0.72(-2.77%)
Aug 08, 2007 25.84 26.04 25.46 25.98 35,385,184 +0.14(+0.55%)
Aug 07, 2007 25.73 26.07 25.42 25.84 27,316,964 +0.09(+0.35%)
Aug 06, 2007 25.15 25.77 24.73 25.75 39,352,788 +0.71(+2.82%)
Aug 03, 2007 25.09 25.22 24.92 25.04 31,090,934 -0.02(-0.07%)
Aug 02, 2007 25.05 25.29 24.93 25.06 25,197,758 +0.21(+0.84%)
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.