Skip to main content

Altria Group (NY: MO )

46.36 -0.06 (-0.13%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 29.14 29.40 29.00 29.23 22,959,160 +0.09(+0.31%)
Jun 28, 2007 29.28 29.35 28.62 29.14 15,824,530 -0.12(-0.40%)
Jun 27, 2007 28.97 29.28 28.84 29.26 51,021,080 +0.24(+0.82%)
Jun 26, 2007 28.65 29.35 28.61 29.02 45,883,884 +0.37(+1.28%)
Jun 25, 2007 28.35 29.00 28.44 28.65 26,338,318 +0.23(+0.81%)
Jun 22, 2007 28.59 28.67 28.34 28.42 32,669,204 -0.16(-0.55%)
Jun 21, 2007 28.45 28.67 28.37 28.58 27,661,686 +0.13(+0.45%)
Jun 20, 2007 29.04 29.11 28.42 28.45 32,164,614 -0.52(-1.80%)
Jun 19, 2007 29.20 29.25 28.88 28.97 24,975,360 -0.27(-0.91%)
Jun 18, 2007 29.39 29.48 29.22 29.24 30,245,352 -0.21(-0.72%)
Jun 15, 2007 29.50 29.59 29.38 29.45 31,291,720 +0.08(+0.28%)
Jun 14, 2007 29.24 29.44 29.18 29.37 25,119,322 +0.09(+0.30%)
Jun 13, 2007 29.17 29.32 29.02 29.28 24,540,592 +0.05(+0.17%)
Jun 12, 2007 29.11 29.42 29.10 29.23 41,849,460 -0.03(-0.11%)
Jun 11, 2007 29.28 29.38 29.07 29.27 18,989,182 -0.03(-0.11%)
Jun 08, 2007 28.97 29.34 28.87 29.30 24,526,556 +0.31(+1.08%)
Jun 07, 2007 29.38 29.74 28.93 28.99 27,993,730 -0.53(-1.78%)
Jun 06, 2007 29.46 29.59 29.26 29.51 34,140,832 +0.05(+0.18%)
Jun 05, 2007 29.86 29.88 29.43 29.46 30,664,382 -0.47(-1.56%)
Jun 04, 2007 29.91 29.97 29.67 29.92 18,910,386 -0.01(-0.03%)
Jun 01, 2007 29.69 29.94 29.43 29.93 34,633,104 +0.30(+1.01%)
May 31, 2007 29.80 30.09 29.60 29.63 34,040,228 -0.16(-0.55%)
May 30, 2007 29.48 29.80 29.55 29.80 36,892,696 +0.06(+0.21%)
May 29, 2007 29.65 29.79 29.51 29.73 21,889,520 +0.23(+0.79%)
May 25, 2007 29.45 29.51 29.25 29.50 14,240,785 +0.13(+0.44%)
May 24, 2007 29.83 29.92 29.35 29.37 20,251,638 -0.38(-1.29%)
May 23, 2007 30.01 30.01 29.70 29.75 18,695,768 -0.12(-0.40%)
May 22, 2007 29.63 29.95 29.53 29.87 33,972,784 +0.35(+1.17%)
May 21, 2007 29.33 29.65 29.15 29.53 45,062,064 +0.38(+1.29%)
May 18, 2007 29.05 29.24 28.99 29.15 25,307,576 +0.10(+0.36%)
May 17, 2007 29.17 29.22 29.05 29.05 19,793,424 -0.12(-0.41%)
May 16, 2007 28.93 29.20 28.99 29.17 18,793,328 +0.24(+0.84%)
May 15, 2007 28.72 29.07 28.55 28.93 17,448,566 +0.24(+0.84%)
May 14, 2007 28.59 28.81 28.54 28.69 12,974,480 +0.10(+0.35%)
May 11, 2007 28.42 28.61 28.28 28.59 26,162,332 +0.23(+0.81%)
May 10, 2007 28.55 28.70 28.34 28.36 22,754,230 -0.22(-0.77%)
May 09, 2007 28.55 28.70 28.46 28.58 18,245,428 -0.04(-0.13%)
May 08, 2007 28.82 28.83 28.46 28.62 17,807,138 -0.22(-0.75%)
May 07, 2007 29.04 29.12 28.80 28.83 17,360,382 -0.07(-0.26%)
May 04, 2007 29.19 29.24 28.76 28.91 15,414,572 -0.17(-0.59%)
May 03, 2007 28.80 29.13 28.80 29.08 20,548,916 +0.28(+0.96%)
May 02, 2007 28.76 28.88 28.55 28.80 13,243,884 +0.12(+0.44%)
May 01, 2007 28.86 28.97 28.43 28.68 17,217,174 -0.05(-0.16%)
Apr 30, 2007 29.15 29.16 28.72 28.72 21,608,076 -0.28(-0.98%)
Apr 27, 2007 28.95 29.09 28.90 29.01 14,794,657 +0.11(+0.39%)
Apr 26, 2007 29.34 29.47 28.89 28.89 21,727,066 -0.48(-1.62%)
Apr 25, 2007 29.27 29.44 29.00 29.37 47,720,680 +0.23(+0.79%)
Apr 24, 2007 28.89 29.17 28.78 29.14 21,732,688 +0.25(+0.85%)
Apr 23, 2007 29.00 29.13 28.89 28.89 20,298,076 -0.09(-0.32%)
Apr 20, 2007 29.19 29.20 28.87 28.99 26,251,108 +0.06(+0.22%)
Apr 19, 2007 28.99 29.26 28.61 28.92 36,020,880 -0.28(-0.97%)
Apr 18, 2007 29.02 29.41 29.00 29.21 37,718,624 +0.21(+0.73%)
Apr 17, 2007 28.96 29.07 28.84 29.00 21,708,374 +0.08(+0.29%)
Apr 16, 2007 29.13 29.15 28.84 28.91 20,950,426 -0.08(-0.27%)
Apr 13, 2007 29.33 29.33 28.95 28.99 19,151,384 -0.16(-0.56%)
Apr 12, 2007 28.97 29.18 28.92 29.15 23,470,448 +0.19(+0.65%)
Apr 11, 2007 29.29 29.38 28.90 28.97 28,529,690 -0.28(-0.94%)
Apr 10, 2007 29.30 29.38 29.22 29.24 26,162,336 +0.11(+0.37%)
Apr 09, 2007 29.63 29.63 29.03 29.13 30,954,872 -0.35(-1.20%)
Apr 05, 2007 29.36 29.58 29.40 29.49 40,444,444 +0.13(+0.44%)
Apr 04, 2007 29.26 29.42 29.13 29.36 66,728,064 +0.33(+1.13%)
Apr 03, 2007 28.68 29.09 28.66 29.03 67,487,504 +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.