Skip to main content

Altria Group (NY: MO )

43.77 +0.11 (+0.24%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.19 32.62 32.17 32.20 14,023,555 -0.16(-0.50%)
Dec 28, 2007 32.58 32.67 32.27 32.36 22,498,502 -0.12(-0.35%)
Dec 27, 2007 32.87 33.13 32.45 32.48 19,561,912 -0.54(-1.63%)
Dec 26, 2007 32.83 33.21 32.83 33.02 14,850,782 -0.04(-0.12%)
Dec 24, 2007 32.82 33.10 32.82 33.05 11,930,240 +0.06(+0.19%)
Dec 21, 2007 32.96 33.15 32.80 32.99 40,887,096 -0.08(-0.24%)
Dec 20, 2007 32.83 33.07 32.72 33.07 25,500,316 +0.40(+1.23%)
Dec 19, 2007 32.42 32.90 32.25 32.67 27,311,756 +0.32(+0.99%)
Dec 18, 2007 32.56 32.63 32.12 32.35 24,090,350 -0.04(-0.12%)
Dec 17, 2007 32.64 32.79 32.35 32.39 24,333,524 -0.34(-1.04%)
Dec 14, 2007 33.12 33.17 32.71 32.73 27,725,386 -0.40(-1.21%)
Dec 13, 2007 33.01 33.19 32.77 33.13 32,875,396 +0.02(+0.06%)
Dec 12, 2007 33.19 33.41 32.80 33.11 33,349,372 +0.26(+0.79%)
Dec 11, 2007 33.12 33.38 32.82 32.85 21,475,682 -0.47(-1.41%)
Dec 10, 2007 33.22 33.41 33.06 33.32 17,708,274 +0.26(+0.77%)
Dec 07, 2007 33.28 33.40 32.96 33.06 28,946,178 -0.09(-0.26%)
Dec 06, 2007 33.04 33.17 32.92 33.15 21,117,902 +0.00(+0.00%)
Dec 05, 2007 33.22 33.32 32.98 33.15 27,276,114 +0.17(+0.50%)
Dec 04, 2007 32.92 33.45 32.92 32.98 25,998,234 -0.07(-0.21%)
Dec 03, 2007 32.94 33.21 32.81 33.05 22,627,824 +0.00(+0.01%)
Nov 30, 2007 32.70 33.05 32.44 33.05 32,974,674 +0.67(+2.08%)
Nov 29, 2007 31.53 32.44 31.52 32.37 38,642,496 +0.81(+2.55%)
Nov 28, 2007 31.50 31.61 31.32 31.57 38,180,748 +0.32(+1.01%)
Nov 27, 2007 30.67 31.51 30.67 31.25 31,846,408 +0.81(+2.67%)
Nov 26, 2007 31.03 31.33 30.38 30.44 31,873,344 -0.65(-2.10%)
Nov 23, 2007 30.99 31.26 30.93 31.09 17,963,444 +0.24(+0.77%)
Nov 21, 2007 31.15 31.44 30.85 30.85 22,283,548 -0.60(-1.90%)
Nov 20, 2007 31.58 31.70 31.23 31.45 24,631,906 -0.01(-0.04%)
Nov 19, 2007 31.00 31.68 31.00 31.46 33,241,550 +0.28(+0.90%)
Nov 16, 2007 31.02 31.34 30.85 31.18 30,759,532 +0.39(+1.26%)
Nov 15, 2007 30.59 30.89 30.59 30.79 27,511,246 +0.02(+0.07%)
Nov 14, 2007 31.17 31.17 30.73 30.77 19,979,684 -0.27(-0.86%)
Nov 13, 2007 31.07 31.09 30.56 31.04 34,993,824 +0.16(+0.52%)
Nov 12, 2007 30.99 31.22 30.82 30.88 24,180,386 -0.10(-0.33%)
Nov 09, 2007 31.21 31.32 30.95 30.98 35,976,464 -0.00(-0.01%)
Nov 08, 2007 30.82 31.07 30.66 30.98 35,012,136 +0.32(+1.03%)
Nov 07, 2007 30.92 31.07 30.61 30.67 21,661,010 -0.41(-1.32%)
Nov 06, 2007 30.68 31.10 30.68 31.08 15,426,784 +0.25(+0.80%)
Nov 05, 2007 30.68 30.98 30.58 30.83 14,439,221 +0.11(+0.35%)
Nov 02, 2007 30.72 30.99 30.57 30.72 18,416,388 +0.10(+0.32%)
Nov 01, 2007 31.05 31.10 30.56 30.63 22,654,048 -0.45(-1.44%)
Oct 31, 2007 31.04 31.17 30.85 31.07 21,649,496 +0.07(+0.23%)
Oct 30, 2007 31.04 31.19 30.97 31.00 17,042,406 -0.09(-0.29%)
Oct 29, 2007 31.22 31.32 31.01 31.09 14,472,584 +0.00(+0.00%)
Oct 26, 2007 30.91 31.21 30.64 31.09 21,966,118 +0.30(+0.98%)
Oct 25, 2007 30.84 31.02 30.69 30.79 18,669,920 -0.04(-0.14%)
Oct 24, 2007 30.76 31.03 30.44 30.83 22,544,438 +0.12(+0.37%)
Oct 23, 2007 30.64 30.76 30.38 30.71 21,058,734 +0.26(+0.87%)
Oct 22, 2007 30.00 30.54 30.00 30.45 22,612,738 +0.41(+1.38%)
Oct 19, 2007 29.99 30.35 29.70 30.04 38,102,640 -0.17(-0.55%)
Oct 18, 2007 30.32 30.38 30.14 30.20 23,137,780 -0.04(-0.13%)
Oct 17, 2007 30.46 30.46 30.06 30.24 35,292,388 +0.10(+0.34%)
Oct 16, 2007 30.10 30.35 30.02 30.14 27,716,538 +0.16(+0.53%)
Oct 15, 2007 29.93 30.05 29.70 29.98 16,838,220 +0.13(+0.44%)
Oct 12, 2007 29.82 29.90 29.77 29.85 22,644,358 +0.05(+0.16%)
Oct 11, 2007 29.82 29.84 29.57 29.80 17,574,960 -0.02(-0.07%)
Oct 10, 2007 29.80 29.83 29.68 29.82 19,104,084 +0.03(+0.10%)
Oct 09, 2007 29.58 29.87 29.45 29.79 21,172,724 +0.28(+0.94%)
Oct 08, 2007 29.59 29.63 29.44 29.52 11,111,291 -0.12(-0.40%)
Oct 05, 2007 29.68 29.79 29.60 29.64 14,067,243 -0.06(-0.19%)
Oct 04, 2007 29.75 29.88 29.64 29.69 16,033,395 -0.08(-0.27%)
Oct 03, 2007 29.77 29.88 29.62 29.77 18,555,806 -0.03(-0.10%)
Oct 02, 2007 29.78 29.88 29.59 29.80 19,244,204 +0.08(+0.26%)
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.