Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 29.89 29.96 29.49 29.53 27,750,960 -0.36(-1.20%)
Mar 30, 2006 30.19 30.39 29.78 29.89 23,060,896 -0.46(-1.51%)
Mar 29, 2006 30.02 30.39 29.96 30.35 12,822,273 +0.33(+1.10%)
Mar 28, 2006 30.01 30.32 29.98 30.02 23,193,102 -0.01(-0.03%)
Mar 27, 2006 30.37 30.52 30.01 30.03 14,814,716 -0.37(-1.22%)
Mar 24, 2006 30.11 30.63 30.11 30.40 9,873,918 +0.08(+0.26%)
Mar 23, 2006 30.67 30.68 30.28 30.32 12,796,600 -0.23(-0.74%)
Mar 22, 2006 30.27 30.67 30.20 30.55 14,703,625 +0.35(+1.15%)
Mar 21, 2006 30.58 30.80 30.10 30.20 17,608,312 -0.47(-1.54%)
Mar 20, 2006 30.63 30.72 30.34 30.67 18,571,182 +0.02(+0.05%)
Mar 17, 2006 30.78 30.85 30.62 30.65 23,052,258 -0.15(-0.47%)
Mar 16, 2006 30.91 30.97 30.67 30.80 17,605,672 +0.01(+0.04%)
Mar 15, 2006 31.03 31.03 30.68 30.79 12,358,233 -0.25(-0.79%)
Mar 14, 2006 30.61 31.06 30.60 31.03 17,408,204 +0.40(+1.31%)
Mar 13, 2006 30.64 30.65 30.47 30.63 13,455,469 -0.15(-0.49%)
Mar 10, 2006 30.46 30.79 30.35 30.78 18,202,158 +0.43(+1.41%)
Mar 09, 2006 30.30 30.71 30.12 30.35 29,088,852 +0.07(+0.25%)
Mar 08, 2006 29.92 30.35 29.81 30.28 15,083,446 +0.36(+1.20%)
Mar 07, 2006 29.80 30.11 29.79 29.92 14,770,567 +0.12(+0.39%)
Mar 06, 2006 30.05 30.15 29.77 29.80 11,846,446 -0.25(-0.83%)
Mar 03, 2006 29.72 30.19 29.70 30.05 12,523,071 +0.21(+0.70%)
Mar 02, 2006 29.96 30.01 29.72 29.85 16,301,850 -0.18(-0.61%)
Mar 01, 2006 30.09 30.22 29.97 30.03 15,642,021 +0.06(+0.21%)
Feb 28, 2006 30.31 30.14 29.90 29.97 22,140,496 -0.34(-1.13%)
Feb 27, 2006 30.34 30.40 30.22 30.31 13,520,012 +0.11(+0.37%)
Feb 24, 2006 30.74 30.74 30.20 30.20 15,748,314 -0.39(-1.27%)
Feb 23, 2006 30.59 30.75 30.40 30.58 12,125,974 +0.00(+0.00%)
Feb 22, 2006 30.28 30.63 30.21 30.58 13,865,522 +0.49(+1.63%)
Feb 21, 2006 30.29 30.40 30.07 30.09 14,260,700 -0.28(-0.92%)
Feb 17, 2006 30.55 30.76 30.32 30.37 14,726,179 -0.14(-0.45%)
Feb 16, 2006 30.53 30.70 30.33 30.51 18,365,074 -0.07(-0.25%)
Feb 15, 2006 30.30 30.61 30.17 30.58 18,175,284 +0.33(+1.09%)
Feb 14, 2006 29.88 30.30 29.62 30.25 16,045,117 +0.56(+1.88%)
Feb 13, 2006 29.84 29.95 29.62 29.70 10,157,284 -0.26(-0.86%)
Feb 10, 2006 29.99 30.24 29.70 29.95 11,561,400 +0.02(+0.07%)
Feb 09, 2006 29.87 30.20 29.80 29.93 18,355,238 +0.20(+0.66%)
Feb 08, 2006 29.51 29.98 29.51 29.74 20,176,124 +0.13(+0.42%)
Feb 07, 2006 29.75 29.90 29.60 29.61 13,978,533 -0.14(-0.46%)
Feb 06, 2006 29.76 30.00 29.57 29.75 14,018,603 -0.13(-0.45%)
Feb 03, 2006 29.84 30.22 29.40 29.88 19,214,214 -0.14(-0.46%)
Feb 02, 2006 30.53 30.61 29.97 30.02 23,077,212 -0.61(-2.00%)
Feb 01, 2006 30.24 30.63 30.24 30.63 21,411,084 +0.48(+1.60%)
Jan 31, 2006 30.21 30.63 30.15 30.15 30,699,794 -0.65(-2.12%)
Jan 30, 2006 31.11 31.32 30.77 30.80 16,922,810 -0.34(-1.10%)
Jan 27, 2006 30.77 31.29 30.51 31.15 13,460,028 +0.41(+1.33%)
Jan 26, 2006 31.05 31.12 30.66 30.74 13,408,441 -0.04(-0.14%)
Jan 25, 2006 30.97 31.11 30.75 30.78 20,435,018 -0.15(-0.49%)
Jan 24, 2006 31.15 31.16 30.79 30.93 12,637,521 -0.21(-0.68%)
Jan 23, 2006 31.20 31.33 31.03 31.14 15,010,265 -0.05(-0.16%)
Jan 20, 2006 31.49 31.49 31.19 31.19 28,433,822 -0.30(-0.95%)
Jan 19, 2006 31.66 31.72 31.36 31.49 17,877,282 -0.13(-0.41%)
Jan 18, 2006 31.60 31.77 31.47 31.62 12,380,548 +0.03(+0.09%)
Jan 17, 2006 31.72 31.79 31.51 31.59 10,367,470 -0.27(-0.84%)
Jan 13, 2006 32.01 32.11 31.75 31.86 11,178,939 +0.04(+0.12%)
Jan 12, 2006 31.95 32.25 31.72 31.82 17,814,658 -0.05(-0.16%)
Jan 11, 2006 31.80 32.00 31.64 31.87 13,713,402 +0.16(+0.51%)
Jan 10, 2006 31.80 31.83 31.52 31.71 13,925,267 -0.04(-0.13%)
Jan 09, 2006 31.67 31.85 31.62 31.75 17,713,884 +0.10(+0.30%)
Jan 06, 2006 31.71 31.72 31.40 31.65 13,507,295 +0.26(+0.82%)
Jan 05, 2006 31.60 31.75 31.37 31.40 16,293,212 -0.08(-0.25%)
Jan 04, 2006 31.36 31.58 31.30 31.47 15,821,735 +0.22(+0.72%)
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.