Skip to main content

Altria Group (NY: MO )

44.53 -0.17 (-0.37%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.15 29.41 29.01 29.24 22,950,382 +0.09(+0.31%)
Jun 28, 2007 29.29 29.36 28.63 29.15 15,818,480 -0.12(-0.40%)
Jun 27, 2007 28.98 29.29 28.85 29.27 51,001,572 +0.24(+0.82%)
Jun 26, 2007 28.66 29.36 28.62 29.03 45,866,340 +0.37(+1.28%)
Jun 25, 2007 28.36 29.01 28.46 28.66 26,328,248 +0.23(+0.81%)
Jun 22, 2007 28.60 28.69 28.35 28.43 32,656,712 -0.16(-0.55%)
Jun 21, 2007 28.46 28.68 28.38 28.59 27,651,110 +0.13(+0.45%)
Jun 20, 2007 29.05 29.12 28.43 28.46 32,152,316 -0.52(-1.80%)
Jun 19, 2007 29.21 29.26 28.89 28.99 24,965,810 -0.27(-0.91%)
Jun 18, 2007 29.40 29.49 29.24 29.25 30,233,788 -0.21(-0.72%)
Jun 15, 2007 29.51 29.60 29.39 29.46 31,279,756 +0.08(+0.28%)
Jun 14, 2007 29.25 29.45 29.19 29.38 25,109,718 +0.09(+0.30%)
Jun 13, 2007 29.18 29.33 29.03 29.29 24,531,210 +0.05(+0.17%)
Jun 12, 2007 29.12 29.44 29.11 29.24 41,833,460 -0.03(-0.11%)
Jun 11, 2007 29.29 29.39 29.09 29.28 18,981,922 -0.03(-0.11%)
Jun 08, 2007 28.98 29.35 28.88 29.31 24,517,178 +0.31(+1.08%)
Jun 07, 2007 29.39 29.75 28.94 29.00 27,983,028 -0.53(-1.78%)
Jun 06, 2007 29.47 29.60 29.27 29.52 34,127,776 +0.05(+0.18%)
Jun 05, 2007 29.87 29.89 29.44 29.47 30,652,658 -0.47(-1.56%)
Jun 04, 2007 29.92 29.98 29.69 29.94 18,903,156 -0.01(-0.03%)
Jun 01, 2007 29.70 29.95 29.44 29.94 34,619,860 +0.30(+1.01%)
May 31, 2007 29.81 30.10 29.61 29.64 34,027,216 -0.16(-0.55%)
May 30, 2007 29.49 29.81 29.56 29.81 36,878,588 +0.06(+0.21%)
May 29, 2007 29.66 29.80 29.52 29.74 21,881,150 +0.23(+0.79%)
May 25, 2007 29.46 29.52 29.26 29.51 14,235,340 +0.13(+0.44%)
May 24, 2007 29.84 29.94 29.36 29.38 20,243,894 -0.38(-1.29%)
May 23, 2007 30.02 30.02 29.71 29.76 18,688,620 -0.12(-0.40%)
May 22, 2007 29.64 29.96 29.54 29.89 33,959,796 +0.35(+1.17%)
May 21, 2007 29.34 29.66 29.16 29.54 45,044,836 +0.38(+1.29%)
May 18, 2007 29.06 29.25 29.00 29.16 25,297,898 +0.10(+0.36%)
May 17, 2007 29.19 29.23 29.06 29.06 19,785,856 -0.12(-0.41%)
May 16, 2007 28.94 29.21 29.00 29.18 18,786,142 +0.24(+0.84%)
May 15, 2007 28.73 29.08 28.56 28.94 17,441,894 +0.24(+0.84%)
May 14, 2007 28.60 28.82 28.55 28.70 12,969,519 +0.10(+0.35%)
May 11, 2007 28.43 28.62 28.29 28.60 26,152,328 +0.23(+0.81%)
May 10, 2007 28.56 28.71 28.35 28.37 22,745,530 -0.22(-0.77%)
May 09, 2007 28.56 28.71 28.47 28.59 18,238,452 -0.04(-0.13%)
May 08, 2007 28.83 28.84 28.47 28.63 17,800,330 -0.22(-0.75%)
May 07, 2007 29.05 29.13 28.81 28.84 17,353,744 -0.08(-0.26%)
May 04, 2007 29.20 29.25 28.77 28.92 15,408,679 -0.17(-0.59%)
May 03, 2007 28.81 29.14 28.81 29.09 20,541,060 +0.28(+0.96%)
May 02, 2007 28.77 28.89 28.56 28.81 13,238,821 +0.13(+0.44%)
May 01, 2007 28.87 28.98 28.44 28.69 17,210,592 -0.05(-0.16%)
Apr 30, 2007 29.16 29.17 28.73 28.74 21,599,814 -0.28(-0.98%)
Apr 27, 2007 28.96 29.11 28.91 29.02 14,789,001 +0.11(+0.39%)
Apr 26, 2007 29.35 29.48 28.90 28.91 21,718,758 -0.48(-1.62%)
Apr 25, 2007 29.28 29.45 29.01 29.38 47,702,436 +0.23(+0.79%)
Apr 24, 2007 28.91 29.19 28.79 29.15 21,724,378 +0.25(+0.85%)
Apr 23, 2007 29.01 29.14 28.90 28.91 20,290,314 -0.09(-0.32%)
Apr 20, 2007 29.20 29.21 28.88 29.00 26,241,072 +0.06(+0.22%)
Apr 19, 2007 29.00 29.27 28.62 28.94 36,007,108 -0.28(-0.97%)
Apr 18, 2007 29.03 29.42 29.01 29.22 37,704,204 +0.21(+0.73%)
Apr 17, 2007 28.97 29.08 28.86 29.01 21,700,074 +0.08(+0.29%)
Apr 16, 2007 29.14 29.16 28.85 28.92 20,942,416 -0.08(-0.27%)
Apr 13, 2007 29.34 29.34 28.96 29.00 19,144,062 -0.16(-0.56%)
Apr 12, 2007 28.98 29.19 28.94 29.16 23,461,474 +0.19(+0.65%)
Apr 11, 2007 29.30 29.39 28.91 28.98 28,518,782 -0.28(-0.94%)
Apr 10, 2007 29.31 29.39 29.23 29.25 26,152,334 +0.11(+0.37%)
Apr 09, 2007 29.64 29.64 29.04 29.14 30,943,036 -0.35(-1.20%)
Apr 05, 2007 29.37 29.59 29.41 29.50 40,428,980 +0.13(+0.44%)
Apr 04, 2007 29.27 29.44 29.14 29.37 66,702,552 +0.33(+1.13%)
Apr 03, 2007 28.69 29.10 28.67 29.04 67,461,696 +0.60(+2.10%)
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.