Skip to main content

Altria Group (NY: MO )

43.76 +0.10 (+0.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 30.72 31.20 30.65 31.17 24,017,938 +0.52(+1.71%)
Apr 27, 2006 30.12 30.89 30.04 30.65 24,845,754 +0.24(+0.78%)
Apr 26, 2006 30.66 30.87 30.34 30.41 12,289,797 -0.11(-0.35%)
Apr 25, 2006 30.34 30.66 30.32 30.51 15,239,611 +0.13(+0.43%)
Apr 24, 2006 29.98 30.41 29.86 30.38 15,500,842 +0.33(+1.09%)
Apr 21, 2006 30.03 30.16 29.83 30.05 23,445,718 +0.21(+0.71%)
Apr 20, 2006 29.61 29.97 29.46 29.84 18,933,450 +0.46(+1.57%)
Apr 19, 2006 29.48 29.61 29.27 29.38 16,659,831 -0.20(-0.69%)
Apr 18, 2006 29.27 29.62 29.14 29.59 21,757,226 +0.32(+1.11%)
Apr 17, 2006 29.40 29.51 29.13 29.26 12,426,632 -0.14(-0.46%)
Apr 13, 2006 29.65 29.78 29.25 29.40 19,579,134 -0.25(-0.85%)
Apr 12, 2006 29.65 29.80 29.44 29.65 13,777,144 +0.12(+0.39%)
Apr 11, 2006 29.85 29.97 29.26 29.53 17,420,520 -0.31(-1.03%)
Apr 10, 2006 29.87 29.97 29.74 29.84 10,968,389 +0.12(+0.42%)
Apr 07, 2006 30.06 30.19 29.61 29.72 17,714,376 -0.30(-1.01%)
Apr 06, 2006 30.30 30.36 29.99 30.02 16,034,568 -0.31(-1.01%)
Apr 05, 2006 30.25 30.41 30.14 30.33 14,994,810 +0.04(+0.14%)
Apr 04, 2006 30.46 30.55 30.19 30.28 23,720,796 -0.10(-0.32%)
Apr 03, 2006 30.25 30.62 30.25 30.38 19,962,646 +0.19(+0.63%)
Mar 31, 2006 30.56 30.63 30.15 30.19 27,146,130 -0.37(-1.20%)
Mar 30, 2006 30.86 31.06 30.45 30.56 22,558,286 -0.47(-1.51%)
Mar 29, 2006 30.69 31.06 30.63 31.03 12,542,813 +0.34(+1.10%)
Mar 28, 2006 30.68 30.99 30.65 30.69 22,687,610 -0.01(-0.03%)
Mar 27, 2006 31.05 31.20 30.68 30.70 14,491,831 -0.38(-1.22%)
Mar 24, 2006 30.78 31.32 30.78 31.08 9,658,717 +0.08(+0.26%)
Mar 23, 2006 31.36 31.37 30.95 31.00 12,517,699 -0.23(-0.74%)
Mar 22, 2006 30.94 31.35 30.87 31.23 14,383,161 +0.35(+1.15%)
Mar 21, 2006 31.26 31.48 30.77 30.87 17,224,540 -0.48(-1.54%)
Mar 20, 2006 31.32 31.41 31.02 31.35 18,166,424 +0.02(+0.05%)
Mar 17, 2006 31.46 31.53 31.30 31.34 22,549,836 -0.15(-0.47%)
Mar 16, 2006 31.60 31.66 31.35 31.49 17,221,958 +0.01(+0.04%)
Mar 15, 2006 31.72 31.72 31.37 31.47 12,088,887 -0.25(-0.79%)
Mar 14, 2006 31.29 31.75 31.28 31.72 17,028,792 +0.41(+1.31%)
Mar 13, 2006 31.32 31.34 31.14 31.32 13,162,208 -0.15(-0.49%)
Mar 10, 2006 31.14 31.48 31.02 31.47 17,805,442 +0.44(+1.41%)
Mar 09, 2006 30.97 31.40 30.79 31.03 28,454,864 +0.08(+0.25%)
Mar 08, 2006 30.59 31.03 30.47 30.95 14,754,704 +0.37(+1.20%)
Mar 07, 2006 30.46 30.78 30.45 30.59 14,448,644 +0.12(+0.39%)
Mar 06, 2006 30.72 30.83 30.43 30.47 11,588,254 -0.26(-0.83%)
Mar 03, 2006 30.38 30.86 30.36 30.72 12,250,131 +0.21(+0.70%)
Mar 02, 2006 30.63 30.68 30.38 30.51 15,946,553 -0.19(-0.61%)
Mar 01, 2006 30.76 30.89 30.63 30.70 15,301,105 +0.06(+0.21%)
Feb 28, 2006 30.98 30.81 30.57 30.63 21,657,946 -0.35(-1.13%)
Feb 27, 2006 31.02 31.08 30.89 30.98 13,225,344 +0.12(+0.37%)
Feb 24, 2006 31.42 31.42 30.87 30.87 15,405,081 -0.40(-1.27%)
Feb 23, 2006 31.27 31.43 31.07 31.26 11,861,689 +0.00(+0.00%)
Feb 22, 2006 30.95 31.32 30.89 31.26 13,563,324 +0.50(+1.63%)
Feb 21, 2006 30.97 31.08 30.74 30.76 13,949,889 -0.29(-0.92%)
Feb 17, 2006 31.23 31.44 31.00 31.05 14,405,223 -0.14(-0.45%)
Feb 16, 2006 31.21 31.38 31.01 31.19 17,964,810 -0.08(-0.25%)
Feb 15, 2006 30.97 31.29 30.85 31.26 17,779,156 +0.34(+1.09%)
Feb 14, 2006 30.55 30.97 30.28 30.93 15,695,415 +0.57(+1.88%)
Feb 13, 2006 30.51 30.62 30.28 30.36 9,935,907 -0.26(-0.86%)
Feb 10, 2006 30.66 30.91 30.36 30.62 11,309,420 +0.02(+0.07%)
Feb 09, 2006 30.53 30.87 30.46 30.60 17,955,186 +0.20(+0.66%)
Feb 08, 2006 30.17 30.65 30.17 30.40 19,736,388 +0.13(+0.42%)
Feb 07, 2006 30.42 30.57 30.25 30.27 13,673,872 -0.14(-0.46%)
Feb 06, 2006 30.42 30.66 30.23 30.41 13,713,068 -0.14(-0.45%)
Feb 03, 2006 30.51 30.89 30.06 30.55 18,795,442 -0.14(-0.46%)
Feb 02, 2006 31.21 31.29 30.63 30.69 22,574,246 -0.63(-2.00%)
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.