Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 31.43 31.51 31.25 31.29 20,624,598 -0.02(-0.08%)
Oct 28, 2005 30.69 31.32 30.68 31.32 16,958,792 +0.71(+2.33%)
Oct 27, 2005 30.94 31.12 30.60 30.60 16,706,953 -0.55(-1.77%)
Oct 26, 2005 31.02 31.31 30.92 31.15 18,945,916 +0.13(+0.43%)
Oct 25, 2005 30.73 31.02 30.48 31.02 18,719,500 +0.14(+0.46%)
Oct 24, 2005 30.62 30.90 30.53 30.88 15,242,453 +0.45(+1.49%)
Oct 21, 2005 30.48 30.64 29.95 30.42 17,927,050 +0.11(+0.37%)
Oct 20, 2005 30.79 30.94 30.28 30.31 18,274,826 -0.48(-1.56%)
Oct 19, 2005 30.44 30.79 30.22 30.79 23,607,802 +0.57(+1.89%)
Oct 18, 2005 30.85 31.02 30.22 30.22 29,079,650 -1.03(-3.31%)
Oct 17, 2005 29.21 31.52 29.11 31.25 62,239,080 +1.79(+6.09%)
Oct 14, 2005 29.12 29.52 28.97 29.46 17,277,068 +0.44(+1.52%)
Oct 13, 2005 29.40 29.42 28.60 29.02 24,842,290 -0.55(-1.86%)
Oct 12, 2005 30.35 30.39 29.53 29.57 20,116,604 -0.48(-1.58%)
Oct 11, 2005 30.00 30.33 29.96 30.04 19,155,540 +0.23(+0.76%)
Oct 10, 2005 30.29 30.31 29.50 29.82 21,263,788 -0.39(-1.30%)
Oct 07, 2005 30.33 30.37 29.75 30.21 23,797,760 -0.12(-0.40%)
Oct 06, 2005 30.89 30.94 30.10 30.33 23,830,620 -0.55(-1.80%)
Oct 05, 2005 30.86 31.02 30.85 30.89 13,512,684 -0.03(-0.11%)
Oct 04, 2005 30.92 31.06 30.87 30.92 13,768,600 +0.00(+0.00%)
Oct 03, 2005 30.79 31.10 30.74 30.92 18,288,738 +0.19(+0.61%)
Sep 30, 2005 30.37 30.77 30.35 30.73 19,066,078 +0.02(+0.08%)
Sep 29, 2005 30.71 30.83 30.27 30.71 16,285,064 +0.07(+0.24%)
Sep 28, 2005 30.64 30.87 30.41 30.63 18,940,160 -0.01(-0.03%)
Sep 27, 2005 30.23 30.75 30.23 30.64 16,866,450 +0.40(+1.34%)
Sep 26, 2005 30.06 30.34 30.01 30.24 17,504,920 +0.25(+0.85%)
Sep 23, 2005 29.98 30.21 29.77 29.98 12,595,993 +0.00(+0.00%)
Sep 22, 2005 29.98 30.04 29.53 29.98 11,207,524 +0.12(+0.39%)
Sep 21, 2005 30.19 30.35 29.83 29.86 14,882,205 -0.51(-1.69%)
Sep 20, 2005 30.58 30.64 30.12 30.38 17,840,706 -0.05(-0.16%)
Sep 19, 2005 30.44 30.74 30.35 30.43 19,707,666 -0.07(-0.22%)
Sep 16, 2005 30.31 30.49 30.23 30.49 28,433,504 +0.37(+1.23%)
Sep 15, 2005 30.33 30.42 30.00 30.12 19,678,166 +0.26(+0.87%)
Sep 14, 2005 29.64 30.23 29.64 29.86 31,023,840 +0.25(+0.86%)
Sep 13, 2005 30.13 30.14 29.53 29.61 26,403,688 -0.67(-2.22%)
Sep 12, 2005 30.32 30.52 30.09 30.28 21,128,274 -0.01(-0.04%)
Sep 09, 2005 30.37 30.59 30.25 30.29 35,514,476 +0.05(+0.17%)
Sep 08, 2005 29.94 30.33 29.84 30.24 26,637,538 +0.62(+2.08%)
Sep 07, 2005 29.49 29.70 29.27 29.63 16,909,384 +0.15(+0.52%)
Sep 06, 2005 29.29 29.55 29.23 29.47 13,144,760 +0.26(+0.90%)
Sep 02, 2005 29.34 29.41 29.10 29.21 11,454,086 +0.00(+0.01%)
Sep 01, 2005 29.48 29.56 29.18 29.21 16,226,781 -0.27(-0.92%)
Aug 31, 2005 29.15 29.53 29.01 29.48 19,450,072 +0.33(+1.14%)
Aug 30, 2005 29.04 29.17 28.81 29.14 16,301,374 +0.14(+0.47%)
Aug 29, 2005 28.97 29.13 28.79 29.01 9,000,941 +0.04(+0.13%)
Aug 26, 2005 29.05 29.22 28.92 28.97 13,954,241 -0.18(-0.62%)
Aug 25, 2005 28.97 29.31 28.80 29.15 17,919,614 +0.13(+0.43%)
Aug 24, 2005 29.09 29.28 29.00 29.02 18,705,350 -0.04(-0.13%)
Aug 23, 2005 29.08 29.20 29.04 29.06 12,794,825 +0.01(+0.03%)
Aug 22, 2005 29.18 29.24 28.98 29.05 17,516,194 -0.12(-0.41%)
Aug 19, 2005 29.35 29.35 29.01 29.17 28,363,708 -0.18(-0.60%)
Aug 18, 2005 28.29 29.66 28.13 29.35 67,381,856 +1.05(+3.73%)
Aug 17, 2005 28.09 28.35 27.97 28.29 14,000,531 +0.20(+0.73%)
Aug 16, 2005 28.02 28.18 27.91 28.09 19,800,966 +0.15(+0.52%)
Aug 15, 2005 27.80 28.00 27.76 27.94 5,699,460 +0.08(+0.27%)
Aug 12, 2005 27.99 28.08 27.74 27.87 6,858,636 -0.26(-0.92%)
Aug 11, 2005 27.91 28.14 27.82 28.13 8,721,760 +0.22(+0.79%)
Aug 10, 2005 27.75 28.09 27.75 27.91 11,307,060 +0.22(+0.80%)
Aug 09, 2005 27.72 27.81 27.53 27.68 10,420,349 +0.10(+0.38%)
Aug 08, 2005 27.68 27.83 27.58 27.58 9,684,022 -0.07(-0.27%)
Aug 05, 2005 27.94 28.16 27.61 27.66 10,666,911 -0.51(-1.81%)
Aug 04, 2005 28.06 28.32 27.99 28.16 10,432,102 +0.02(+0.07%)
Aug 03, 2005 27.77 28.16 27.68 28.14 11,988,223 +0.23(+0.82%)
Aug 02, 2005 27.69 28.02 27.68 27.91 8,815,060 +0.22(+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.