Skip to main content

Altria Group (NY: MO )

43.89 +0.23 (+0.53%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 27.74 27.76 27.46 27.69 11,701,149 +0.22(+0.81%)
Apr 28, 2005 27.67 28.13 27.40 27.47 22,975,128 -0.16(-0.57%)
Apr 27, 2005 27.28 27.67 27.19 27.63 13,774,093 +0.36(+1.31%)
Apr 26, 2005 27.83 27.88 27.27 27.27 16,676,965 -0.56(-2.01%)
Apr 25, 2005 27.63 27.88 27.61 27.83 12,008,382 +0.22(+0.79%)
Apr 22, 2005 27.76 27.95 27.34 27.61 17,330,158 -0.22(-0.78%)
Apr 21, 2005 27.37 27.86 27.21 27.83 25,084,686 +1.09(+4.08%)
Apr 20, 2005 27.10 28.21 26.71 26.74 33,313,560 -0.58(-2.14%)
Apr 19, 2005 27.01 27.57 26.74 27.32 14,763,388 +0.17(+0.61%)
Apr 18, 2005 27.65 27.66 26.93 27.15 19,466,238 -0.53(-1.92%)
Apr 15, 2005 27.97 27.97 27.63 27.69 18,442,676 -0.22(-0.78%)
Apr 14, 2005 28.06 28.27 27.90 27.90 14,608,481 -0.16(-0.58%)
Apr 13, 2005 27.86 28.16 27.83 28.06 15,342,883 +0.29(+1.04%)
Apr 12, 2005 27.99 28.02 27.74 27.77 14,539,476 -0.15(-0.55%)
Apr 11, 2005 28.12 28.19 27.93 27.93 12,769,306 +0.01(+0.03%)
Apr 08, 2005 28.06 28.11 27.92 27.92 11,954,399 -0.06(-0.23%)
Apr 07, 2005 27.96 28.04 27.91 27.98 13,757,663 +0.06(+0.21%)
Apr 06, 2005 27.84 28.06 27.77 27.92 13,697,578 +0.23(+0.83%)
Apr 05, 2005 27.61 27.80 27.60 27.69 11,623,460 +0.23(+0.82%)
Apr 04, 2005 27.81 27.81 27.42 27.47 14,690,863 -0.30(-1.09%)
Apr 01, 2005 28.12 28.12 27.74 27.77 13,495,963 -0.09(-0.32%)
Mar 31, 2005 27.84 28.06 27.74 27.86 10,912,294 +0.02(+0.06%)
Mar 30, 2005 27.63 27.88 27.54 27.84 15,746,112 +0.41(+1.51%)
Mar 29, 2005 27.42 27.65 27.36 27.43 12,432,265 -0.05(-0.19%)
Mar 28, 2005 27.28 27.67 27.27 27.48 11,288,297 +0.33(+1.22%)
Mar 24, 2005 27.23 27.36 27.05 27.15 9,792,735 -0.08(-0.28%)
Mar 23, 2005 27.05 27.38 27.05 27.23 13,026,781 +0.15(+0.55%)
Mar 22, 2005 27.18 27.59 27.02 27.08 16,563,131 +0.12(+0.43%)
Mar 21, 2005 27.50 27.51 26.93 26.96 19,681,936 -0.61(-2.23%)
Mar 18, 2005 27.65 27.74 27.17 27.57 27,820,682 -0.08(-0.28%)
Mar 17, 2005 27.44 27.79 27.44 27.65 9,227,558 +0.16(+0.59%)
Mar 16, 2005 27.77 27.89 27.36 27.49 11,032,465 -0.31(-1.12%)
Mar 15, 2005 27.83 27.92 27.76 27.80 10,275,765 +0.03(+0.12%)
Mar 14, 2005 27.76 28.06 27.75 27.77 11,052,650 +0.01(+0.05%)
Mar 11, 2005 27.66 27.86 27.65 27.75 14,851,873 -0.15(-0.53%)
Mar 10, 2005 27.80 28.05 27.79 27.90 12,625,665 +0.21(+0.77%)
Mar 09, 2005 27.99 28.14 27.68 27.69 15,424,092 -0.30(-1.08%)
Mar 08, 2005 27.94 28.15 27.86 27.99 13,330,963 +0.02(+0.08%)
Mar 07, 2005 28.14 28.16 27.95 27.97 10,942,571 -0.17(-0.61%)
Mar 04, 2005 28.18 28.33 28.05 28.14 12,700,302 +0.15(+0.55%)
Mar 03, 2005 28.12 28.15 27.89 27.99 13,318,289 -0.07(-0.26%)
Mar 02, 2005 28.12 28.14 27.99 28.06 12,259,520 -0.10(-0.36%)
Mar 01, 2005 28.09 28.40 27.98 28.16 18,345,976 +0.19(+0.69%)
Feb 28, 2005 28.03 28.11 27.92 27.97 14,789,441 -0.02(-0.08%)
Feb 25, 2005 27.66 28.01 27.59 27.99 13,945,899 +0.22(+0.78%)
Feb 24, 2005 27.52 27.81 27.44 27.77 13,761,184 +0.36(+1.31%)
Feb 23, 2005 26.95 27.64 26.74 27.42 22,043,102 +0.52(+1.95%)
Feb 22, 2005 27.64 27.65 26.85 26.89 19,358,038 -0.76(-2.74%)
Feb 18, 2005 27.57 27.67 27.42 27.65 16,377,947 +0.08(+0.28%)
Feb 17, 2005 27.78 27.78 27.57 27.57 16,027,997 -0.34(-1.21%)
Feb 16, 2005 27.99 28.05 27.82 27.91 14,165,586 -0.23(-0.83%)
Feb 15, 2005 28.18 28.21 27.99 28.15 15,310,024 -0.02(-0.06%)
Feb 14, 2005 28.10 28.23 28.09 28.16 9,199,158 -0.04(-0.15%)
Feb 11, 2005 28.35 28.44 28.14 28.21 11,889,619 -0.09(-0.30%)
Feb 10, 2005 27.82 28.39 27.82 28.29 17,335,556 +0.48(+1.72%)
Feb 09, 2005 28.25 28.25 27.73 27.81 21,041,600 -0.48(-1.69%)
Feb 08, 2005 28.43 28.53 28.28 28.29 16,690,343 -0.06(-0.23%)
Feb 07, 2005 28.46 28.65 28.08 28.35 22,122,668 -0.19(-0.67%)
Feb 04, 2005 27.19 29.19 27.14 28.55 48,712,772 +1.39(+5.11%)
Feb 03, 2005 27.03 27.22 27.01 27.16 9,485,267 -0.07(-0.25%)
Feb 02, 2005 27.23 27.30 27.11 27.23 11,866,853 -0.00(-0.02%)
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.