Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.36	36.20	35.35	35.89	42,165,512	+0.69(+1.95%)
Feb 27, 2007	36.30	36.41	34.57	35.21	41,293,472	-1.28(-3.50%)
Feb 26, 2007	36.30	36.58	36.27	36.49	12,852,204	+0.12(+0.34%)
Feb 23, 2007	36.13	36.51	35.95	36.36	14,213,503	+0.23(+0.64%)
Feb 22, 2007	36.36	36.41	36.05	36.13	25,283,528	-0.22(-0.61%)
Feb 21, 2007	36.61	36.84	36.33	36.35	17,523,216	-0.23(-0.63%)
Feb 20, 2007	36.71	36.95	36.41	36.58	18,406,526	-0.13(-0.35%)
Feb 16, 2007	36.62	36.74	36.44	36.71	16,962,284	+0.05(+0.14%)
Feb 15, 2007	36.79	36.89	36.58	36.66	23,637,828	-0.13(-0.36%)
Feb 14, 2007	36.64	36.83	36.41	36.79	18,421,136	+0.14(+0.40%)
Feb 13, 2007	36.50	36.70	36.43	36.65	18,748,288	+0.19(+0.53%)
Feb 12, 2007	36.31	36.60	36.27	36.46	18,039,802	+0.09(+0.25%)
Feb 09, 2007	36.22	36.54	36.20	36.37	17,384,920	+0.07(+0.20%)
Feb 08, 2007	36.46	36.58	36.09	36.30	26,856,206	-0.32(-0.88%)
Feb 07, 2007	36.64	36.79	36.50	36.62	16,722,320	-0.02(-0.05%)
Feb 06, 2007	37.00	37.02	36.54	36.64	25,604,498	-0.37(-0.99%)
Feb 05, 2007	36.90	37.05	36.78	37.00	15,595,289	+0.14(+0.37%)
Feb 02, 2007	37.26	37.31	36.76	36.87	22,814,862	-0.39(-1.05%)

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.