Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 30.57 30.68 30.31 30.36 21,791,006 -0.14(-0.45%)
Oct 30, 2006 30.55 30.66 30.43 30.49 13,446,638 -0.06(-0.18%)
Oct 27, 2006 30.42 30.61 30.14 30.55 30,794,192 +0.10(+0.34%)
Oct 26, 2006 30.70 30.92 30.31 30.45 39,496,768 -0.20(-0.65%)
Oct 25, 2006 29.49 30.96 29.49 30.64 100,239,864 +0.85(+2.86%)
Oct 24, 2006 29.66 30.25 29.30 29.79 65,975,840 -0.13(-0.42%)
Oct 23, 2006 29.92 30.14 29.86 29.92 34,308,768 +0.18(+0.62%)
Oct 20, 2006 29.93 29.93 29.64 29.74 30,203,428 -0.19(-0.65%)
Oct 19, 2006 29.52 29.95 29.45 29.93 40,575,416 +0.69(+2.36%)
Oct 18, 2006 29.35 29.39 29.05 29.24 23,043,800 +0.03(+0.12%)
Oct 17, 2006 29.42 29.48 29.15 29.21 17,060,076 -0.31(-1.05%)
Oct 16, 2006 29.79 29.81 29.35 29.52 16,152,094 -0.21(-0.69%)
Oct 13, 2006 29.56 29.73 29.28 29.72 22,995,040 +0.32(+1.08%)
Oct 12, 2006 29.56 29.56 29.25 29.40 20,783,360 -0.02(-0.06%)
Oct 11, 2006 29.13 29.46 29.11 29.42 24,317,492 +0.29(+1.00%)
Oct 10, 2006 29.54 29.67 28.96 29.13 30,073,754 -0.26(-0.89%)
Oct 09, 2006 29.43 29.44 29.18 29.39 20,485,432 +0.05(+0.17%)
Oct 06, 2006 29.32 29.45 29.11 29.34 25,761,046 +0.08(+0.28%)
Oct 05, 2006 28.88 29.28 28.76 29.26 26,977,938 +0.56(+1.95%)
Oct 04, 2006 28.37 28.80 28.25 28.70 34,922,304 +0.47(+1.67%)
Oct 03, 2006 28.57 28.61 28.16 28.23 31,008,796 -0.34(-1.18%)
Oct 02, 2006 28.70 28.76 28.55 28.57 21,982,570 -0.00(-0.01%)
Sep 29, 2006 28.74 28.89 28.55 28.57 24,105,032 -0.16(-0.55%)
Sep 28, 2006 28.89 29.06 28.64 28.73 46,171,996 -0.12(-0.41%)
Sep 27, 2006 28.40 28.94 28.37 28.85 59,695,796 +0.57(+2.02%)
Sep 26, 2006 28.74 28.74 28.01 28.28 115,221,688 -0.49(-1.69%)
Sep 25, 2006 29.86 29.97 28.48 28.76 127,333,816 -1.96(-6.39%)
Sep 22, 2006 30.71 30.76 30.33 30.73 17,670,398 +0.15(+0.48%)
Sep 21, 2006 30.75 30.85 30.49 30.58 18,959,360 -0.25(-0.80%)
Sep 20, 2006 30.80 30.84 30.51 30.83 27,276,134 +0.03(+0.09%)
Sep 19, 2006 30.96 31.02 30.61 30.80 39,191,340 -0.15(-0.49%)
Sep 18, 2006 31.18 31.21 30.79 30.95 14,278,530 -0.08(-0.25%)
Sep 15, 2006 31.07 31.09 30.84 31.03 41,216,548 +0.04(+0.12%)
Sep 14, 2006 30.88 31.07 30.87 30.99 26,362,794 +0.11(+0.36%)
Sep 13, 2006 30.61 30.89 30.44 30.88 32,650,074 -0.12(-0.39%)
Sep 12, 2006 31.11 31.21 30.69 31.00 31,618,582 -0.11(-0.35%)
Sep 11, 2006 30.90 31.18 30.89 31.11 25,278,254 +0.14(+0.46%)
Sep 08, 2006 30.72 31.02 30.64 30.97 25,687,904 +0.33(+1.08%)
Sep 07, 2006 30.89 30.96 30.55 30.64 24,537,990 -0.20(-0.64%)
Sep 06, 2006 30.65 30.92 30.64 30.83 17,031,408 -0.01(-0.02%)
Sep 05, 2006 31.26 31.28 30.80 30.84 25,073,564 -0.44(-1.41%)
Sep 01, 2006 31.36 31.42 31.20 31.28 11,359,005 +0.10(+0.34%)
Aug 31, 2006 31.54 31.55 31.18 31.18 16,676,682 -0.33(-1.05%)
Aug 30, 2006 31.35 31.57 30.99 31.51 26,920,604 +0.33(+1.07%)
Aug 29, 2006 31.39 31.48 31.02 31.18 23,092,026 -0.19(-0.62%)
Aug 28, 2006 31.52 31.73 31.35 31.37 23,953,926 -0.02(-0.06%)
Aug 25, 2006 31.39 31.53 31.33 31.39 13,594,530 -0.13(-0.43%)
Aug 24, 2006 31.35 31.54 31.24 31.52 14,643,705 +0.29(+0.94%)
Aug 23, 2006 31.21 31.33 31.15 31.23 10,011,367 +0.02(+0.05%)
Aug 22, 2006 31.27 31.45 31.13 31.21 16,317,133 -0.03(-0.11%)
Aug 21, 2006 31.17 31.53 31.16 31.25 24,874,766 -0.09(-0.30%)
Aug 18, 2006 31.17 31.52 30.94 31.34 58,446,752 +1.20(+3.99%)
Aug 17, 2006 30.12 30.43 29.81 30.14 33,177,340 +0.00(+0.01%)
Aug 16, 2006 30.24 30.24 30.01 30.14 18,204,362 -0.08(-0.27%)
Aug 15, 2006 30.32 30.33 30.10 30.22 12,473,017 +0.15(+0.50%)
Aug 14, 2006 30.23 30.49 30.05 30.07 13,720,452 -0.10(-0.35%)
Aug 11, 2006 30.07 30.22 29.98 30.17 8,906,197 +0.10(+0.35%)
Aug 10, 2006 29.99 30.13 29.92 30.07 12,543,212 +0.15(+0.50%)
Aug 09, 2006 29.97 30.09 29.86 29.92 11,676,758 -0.05(-0.17%)
Aug 08, 2006 29.73 29.98 29.58 29.97 16,104,405 +0.45(+1.52%)
Aug 07, 2006 29.82 29.88 29.48 29.52 19,438,938 -0.30(-1.00%)
Aug 04, 2006 30.14 30.14 29.76 29.82 10,373,327 -0.10(-0.34%)
Aug 03, 2006 29.58 30.09 29.55 29.92 12,800,147 +0.06(+0.21%)
Aug 02, 2006 29.78 29.97 29.77 29.86 16,834,754 +0.07(+0.23%)
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.