Indicators

Altria Group (NY: MO )

44.81 +0.10 (+0.23%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.61	36.80	36.46	36.56	10,861,128	-0.17(-0.48%)
Dec 28, 2006	36.56	36.83	36.48	36.74	10,813,482	+0.18(+0.49%)
Dec 27, 2006	36.36	36.63	36.34	36.56	9,021,014	+0.26(+0.72%)
Dec 26, 2006	36.33	36.34	35.87	36.30	9,215,588	+0.18(+0.50%)
Dec 22, 2006	36.24	36.64	36.03	36.12	17,470,984	-0.40(-1.10%)
Dec 21, 2006	36.62	36.74	36.48	36.52	15,387,478	+0.02(+0.05%)
Dec 20, 2006	36.70	36.75	36.47	36.50	16,240,642	-0.10(-0.28%)
Dec 19, 2006	36.48	36.72	36.41	36.61	19,099,390	+0.12(+0.34%)
Dec 18, 2006	36.50	36.88	36.32	36.48	21,066,010	+0.18(+0.49%)
Dec 15, 2006	36.22	36.38	36.20	36.30	31,852,970	+0.10(+0.28%)
Dec 14, 2006	35.90	36.30	35.87	36.20	22,206,928	+0.17(+0.46%)
Dec 13, 2006	36.03	36.26	35.88	36.04	38,893,984	-0.09(-0.25%)
Dec 12, 2006	36.34	36.36	36.04	36.13	21,638,698	-0.10(-0.27%)
Dec 11, 2006	36.12	36.31	36.05	36.22	9,859,392	+0.08(+0.22%)
Dec 08, 2006	36.15	36.36	36.01	36.14	11,963,318	-0.06(-0.15%)
Dec 07, 2006	36.00	36.45	35.90	36.20	21,811,914	+0.34(+0.95%)
Dec 06, 2006	36.07	36.07	35.73	35.86	14,032,741	+0.06(+0.15%)
Dec 05, 2006	36.05	36.05	35.72	35.80	20,578,522	-0.16(-0.44%)
Dec 04, 2006	36.09	36.09	35.73	35.96	19,317,198	+0.17(+0.48%)

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.