Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	34.38	34.38	34.03	34.07	13,536,568	-0.31(-0.89%)
Jul 28, 2006	34.21	34.41	34.12	34.38	16,927,164	+0.35(+1.03%)
Jul 27, 2006	34.17	34.34	33.94	34.03	17,030,906	+0.03(+0.10%)
Jul 26, 2006	34.06	34.50	33.96	34.00	22,024,324	-0.11(-0.32%)
Jul 25, 2006	33.94	34.26	33.59	34.11	22,272,880	+0.24(+0.70%)
Jul 24, 2006	33.94	34.00	33.59	33.87	27,382,246	-0.08(-0.23%)
Jul 21, 2006	33.77	33.97	33.56	33.94	25,097,596	+0.25(+0.73%)
Jul 20, 2006	33.23	33.83	33.18	33.70	24,954,188	+0.69(+2.10%)
Jul 19, 2006	33.02	33.20	32.81	33.00	24,185,050	-0.03(-0.10%)
Jul 18, 2006	32.68	33.06	32.51	33.04	16,465,493	+0.25(+0.77%)
Jul 17, 2006	32.89	33.14	32.59	32.79	15,349,924	-0.19(-0.57%)
Jul 14, 2006	32.79	33.08	32.62	32.97	17,541,396	+0.29(+0.89%)
Jul 13, 2006	32.78	32.91	32.62	32.68	15,425,970	-0.25(-0.75%)
Jul 12, 2006	33.23	33.54	32.83	32.93	23,133,086	-0.28(-0.85%)
Jul 11, 2006	33.13	33.31	32.86	33.21	19,416,012	+0.26(+0.79%)
Jul 10, 2006	33.23	33.41	32.95	32.95	28,400,410	-0.20(-0.59%)
Jul 07, 2006	33.05	33.15	32.72	33.15	42,258,764	+0.02(+0.05%)
Jul 06, 2006	31.32	33.70	30.94	33.13	123,113,432	+1.89(+6.04%)
Jul 05, 2006	31.42	31.51	31.13	31.24	13,069,498	-0.32(-1.00%)

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.