Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.14 28.21 27.97 28.01 23,038,710 -0.02(-0.08%)
Oct 28, 2005 27.47 28.03 27.46 28.03 18,943,820 +0.64(+2.33%)
Oct 27, 2005 27.70 27.86 27.40 27.40 18,662,504 -0.49(-1.77%)
Oct 26, 2005 27.77 28.03 27.68 27.89 21,163,538 +0.12(+0.43%)
Oct 25, 2005 27.51 27.77 27.28 27.77 20,910,622 +0.13(+0.46%)
Oct 24, 2005 27.41 27.66 27.33 27.64 17,026,586 +0.41(+1.49%)
Oct 21, 2005 27.28 27.43 26.81 27.24 20,025,414 +0.10(+0.37%)
Oct 20, 2005 27.56 27.70 27.11 27.14 20,413,898 -0.43(-1.56%)
Oct 19, 2005 27.25 27.56 27.05 27.56 26,371,100 +0.51(+1.89%)
Oct 18, 2005 27.62 27.77 27.05 27.05 32,483,428 -0.93(-3.31%)
Oct 17, 2005 26.15 28.22 26.06 27.98 69,524,176 +1.61(+6.09%)
Oct 14, 2005 26.07 26.43 25.94 26.37 19,299,350 +0.40(+1.52%)
Oct 13, 2005 26.32 26.34 25.60 25.98 27,750,084 -0.49(-1.86%)
Oct 12, 2005 27.17 27.20 26.44 26.47 22,471,256 -0.43(-1.58%)
Oct 11, 2005 26.86 27.15 26.82 26.90 21,397,700 +0.20(+0.76%)
Oct 10, 2005 27.12 27.14 26.41 26.69 23,752,718 -0.35(-1.30%)
Oct 07, 2005 27.15 27.19 26.63 27.05 26,583,292 -0.11(-0.40%)
Oct 06, 2005 27.66 27.70 26.95 27.15 26,619,998 -0.50(-1.80%)
Oct 05, 2005 27.63 27.77 27.62 27.65 15,094,346 -0.03(-0.11%)
Oct 04, 2005 27.68 27.81 27.64 27.68 15,380,217 +0.00(+0.00%)
Oct 03, 2005 27.56 27.84 27.52 27.68 20,429,438 +0.17(+0.61%)
Sep 30, 2005 27.19 27.55 27.17 27.51 21,297,766 +0.02(+0.08%)
Sep 29, 2005 27.49 27.60 27.10 27.49 18,191,234 +0.07(+0.24%)
Sep 28, 2005 27.43 27.64 27.22 27.42 21,157,108 -0.01(-0.03%)
Sep 27, 2005 27.06 27.53 27.06 27.43 18,840,672 +0.36(+1.34%)
Sep 26, 2005 26.91 27.16 26.87 27.07 19,553,874 +0.23(+0.85%)
Sep 23, 2005 26.84 27.05 26.65 26.84 14,070,356 +0.00(+0.00%)
Sep 22, 2005 26.84 26.90 26.43 26.84 12,519,367 +0.10(+0.39%)
Sep 21, 2005 27.02 27.17 26.71 26.74 16,624,169 -0.46(-1.69%)
Sep 20, 2005 27.38 27.43 26.97 27.19 19,928,962 -0.04(-0.16%)
Sep 19, 2005 27.25 27.52 27.17 27.24 22,014,452 -0.06(-0.22%)
Sep 16, 2005 27.13 27.30 27.06 27.30 31,761,650 +0.33(+1.23%)
Sep 15, 2005 27.15 27.24 26.86 26.97 21,981,498 +0.23(+0.87%)
Sep 14, 2005 26.54 27.06 26.53 26.74 34,655,188 +0.23(+0.86%)
Sep 13, 2005 26.97 26.98 26.44 26.51 29,494,244 -0.60(-2.22%)
Sep 12, 2005 27.15 27.32 26.94 27.11 23,601,342 -0.01(-0.04%)
Sep 09, 2005 27.19 27.38 27.08 27.12 39,671,452 +0.04(+0.17%)
Sep 08, 2005 26.80 27.15 26.71 27.08 29,755,466 +0.55(+2.08%)
Sep 07, 2005 26.40 26.59 26.21 26.52 18,888,630 +0.14(+0.52%)
Sep 06, 2005 26.22 26.46 26.16 26.38 14,683,357 +0.24(+0.90%)
Sep 02, 2005 26.27 26.33 26.05 26.15 12,794,789 +0.00(+0.01%)
Sep 01, 2005 26.39 26.47 26.12 26.15 18,126,130 -0.24(-0.92%)
Aug 31, 2005 26.09 26.44 25.97 26.39 21,726,706 +0.30(+1.14%)
Aug 30, 2005 25.99 26.11 25.80 26.09 18,209,452 +0.12(+0.47%)
Aug 29, 2005 25.94 26.07 25.77 25.97 10,054,503 +0.03(+0.13%)
Aug 26, 2005 26.01 26.16 25.89 25.93 15,587,587 -0.16(-0.62%)
Aug 25, 2005 25.94 26.24 25.78 26.09 20,017,108 +0.11(+0.43%)
Aug 24, 2005 26.05 26.21 25.96 25.98 20,894,814 -0.03(-0.13%)
Aug 23, 2005 26.03 26.14 26.00 26.02 14,292,461 +0.01(+0.03%)
Aug 22, 2005 26.12 26.18 25.94 26.01 19,566,468 -0.11(-0.41%)
Aug 19, 2005 26.27 26.28 25.97 26.12 31,683,686 -0.16(-0.60%)
Aug 18, 2005 25.33 26.55 25.18 26.27 75,268,912 +0.94(+3.73%)
Aug 17, 2005 25.15 25.38 25.04 25.33 15,639,295 +0.18(+0.73%)
Aug 16, 2005 25.08 25.23 24.99 25.15 22,118,674 +0.13(+0.52%)
Aug 15, 2005 24.88 25.06 24.85 25.01 6,366,583 +0.07(+0.27%)
Aug 12, 2005 25.06 25.14 24.84 24.95 7,661,441 -0.23(-0.92%)
Aug 11, 2005 24.98 25.19 24.90 25.18 9,742,644 +0.20(+0.79%)
Aug 10, 2005 24.84 25.15 24.84 24.98 12,630,554 +0.20(+0.80%)
Aug 09, 2005 24.81 24.90 24.65 24.78 11,640,053 +0.09(+0.38%)
Aug 08, 2005 24.78 24.91 24.69 24.69 10,817,539 -0.07(-0.27%)
Aug 05, 2005 25.01 25.21 24.72 24.76 11,915,475 -0.46(-1.81%)
Aug 04, 2005 25.12 25.35 25.06 25.21 11,653,181 +0.02(+0.07%)
Aug 03, 2005 24.86 25.21 24.78 25.19 13,391,446 +0.21(+0.82%)
Aug 02, 2005 24.79 25.08 24.78 24.99 9,846,865 +0.20(+0.80%)
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.