Skip to main content

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.38 36.22 35.36 35.91 42,149,388 +0.69(+1.95%)
Feb 27, 2007 36.32 36.43 34.58 35.22 41,277,684 -1.28(-3.50%)
Feb 26, 2007 36.31 36.60 36.28 36.50 12,847,290 +0.12(+0.34%)
Feb 23, 2007 36.15 36.52 35.96 36.38 14,208,068 +0.23(+0.64%)
Feb 22, 2007 36.37 36.43 36.07 36.15 25,273,862 -0.22(-0.61%)
Feb 21, 2007 36.62 36.85 36.34 36.37 17,516,516 -0.23(-0.63%)
Feb 20, 2007 36.73 36.96 36.43 36.60 18,399,490 -0.13(-0.35%)
Feb 16, 2007 36.64 36.75 36.46 36.73 16,955,798 +0.05(+0.14%)
Feb 15, 2007 36.81 36.90 36.60 36.68 23,628,790 -0.13(-0.36%)
Feb 14, 2007 36.65 36.84 36.43 36.81 18,414,092 +0.14(+0.40%)
Feb 13, 2007 36.52 36.71 36.44 36.66 18,741,120 +0.19(+0.53%)
Feb 12, 2007 36.33 36.61 36.28 36.47 18,032,906 +0.09(+0.25%)
Feb 09, 2007 36.24 36.56 36.22 36.38 17,378,274 +0.07(+0.20%)
Feb 08, 2007 36.47 36.60 36.10 36.31 26,845,938 -0.32(-0.88%)
Feb 07, 2007 36.65 36.80 36.51 36.63 16,715,927 -0.02(-0.05%)
Feb 06, 2007 37.01 37.03 36.56 36.65 25,594,708 -0.37(-0.99%)
Feb 05, 2007 36.91 37.06 36.79 37.02 15,589,327 +0.14(+0.37%)
Feb 02, 2007 37.27 37.32 36.77 36.88 22,806,138 -0.39(-1.05%)
Feb 01, 2007 37.27 37.43 36.95 37.27 27,331,080 +0.04(+0.10%)
Jan 31, 2007 37.30 37.69 36.75 37.23 43,536,984 -0.06(-0.17%)
Jan 30, 2007 37.60 37.71 37.28 37.30 26,158,712 -0.22(-0.59%)
Jan 29, 2007 37.86 38.32 37.52 37.52 28,955,730 +0.03(+0.07%)
Jan 26, 2007 37.62 37.71 37.34 37.49 18,049,070 +0.06(+0.17%)
Jan 25, 2007 37.62 37.79 37.40 37.43 16,656,780 -0.03(-0.08%)
Jan 24, 2007 37.47 37.60 37.31 37.46 14,946,695 +0.07(+0.18%)
Jan 23, 2007 37.10 37.49 37.07 37.39 15,648,708 +0.29(+0.79%)
Jan 22, 2007 37.07 37.28 36.91 37.10 19,964,994 -0.08(-0.22%)
Jan 19, 2007 37.47 37.52 37.06 37.18 23,850,590 -0.29(-0.78%)
Jan 18, 2007 37.40 37.95 37.40 37.47 20,475,720 -0.26(-0.70%)
Jan 17, 2007 38.10 38.17 37.64 37.74 19,120,514 -0.31(-0.81%)
Jan 16, 2007 37.78 38.13 37.49 38.04 20,890,918 +0.37(+0.98%)
Jan 12, 2007 38.10 38.20 37.41 37.67 31,207,288 -0.42(-1.10%)
Jan 11, 2007 38.10 38.56 38.07 38.09 32,845,786 +0.09(+0.24%)
Jan 10, 2007 37.69 38.10 37.45 38.00 27,500,774 +0.46(+1.21%)
Jan 09, 2007 37.51 37.74 37.45 37.54 21,196,274 +0.06(+0.16%)
Jan 08, 2007 37.14 37.51 36.90 37.48 19,734,746 +0.35(+0.95%)
Jan 05, 2007 37.45 37.47 37.05 37.13 19,280,116 -0.21(-0.57%)
Jan 04, 2007 37.24 37.44 36.96 37.34 29,190,204 +0.49(+1.32%)
Jan 03, 2007 36.68 37.13 36.64 36.86 22,046,152 +0.29(+0.80%)
Dec 29, 2006 36.61 36.80 36.46 36.56 10,861,128 -0.17(-0.48%)
Dec 28, 2006 36.56 36.83 36.48 36.74 10,813,482 +0.18(+0.49%)
Dec 27, 2006 36.36 36.63 36.34 36.56 9,021,014 +0.26(+0.72%)
Dec 26, 2006 36.33 36.34 35.87 36.30 9,215,588 +0.18(+0.50%)
Dec 22, 2006 36.24 36.64 36.03 36.12 17,470,984 -0.40(-1.10%)
Dec 21, 2006 36.62 36.74 36.48 36.52 15,387,478 +0.02(+0.05%)
Dec 20, 2006 36.70 36.75 36.47 36.50 16,240,642 -0.10(-0.28%)
Dec 19, 2006 36.48 36.72 36.41 36.61 19,099,390 +0.12(+0.34%)
Dec 18, 2006 36.50 36.88 36.32 36.48 21,066,010 +0.18(+0.49%)
Dec 15, 2006 36.22 36.38 36.20 36.30 31,852,970 +0.10(+0.28%)
Dec 14, 2006 35.90 36.30 35.87 36.20 22,206,928 +0.17(+0.46%)
Dec 13, 2006 36.03 36.26 35.88 36.04 38,893,984 -0.09(-0.25%)
Dec 12, 2006 36.34 36.36 36.04 36.13 21,638,698 -0.10(-0.27%)
Dec 11, 2006 36.12 36.31 36.05 36.22 9,859,392 +0.08(+0.22%)
Dec 08, 2006 36.15 36.36 36.01 36.14 11,963,318 -0.06(-0.15%)
Dec 07, 2006 36.00 36.45 35.90 36.20 21,811,914 +0.34(+0.95%)
Dec 06, 2006 36.07 36.07 35.73 35.86 14,032,741 +0.06(+0.15%)
Dec 05, 2006 36.05 36.05 35.72 35.80 20,578,522 -0.16(-0.44%)
Dec 04, 2006 36.09 36.09 35.73 35.96 19,317,198 +0.17(+0.48%)
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.