Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

42.92 +0.05 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.98 32.10 31.82 31.82 11,003,343 -0.16(-0.51%)
Dec 29, 2005 32.01 32.37 31.95 31.98 13,938,554 -0.02(-0.07%)
Dec 28, 2005 32.02 32.14 31.98 32.01 11,616,870 +0.00(+0.00%)
Dec 27, 2005 32.32 32.53 31.96 32.01 14,063,467 -0.39(-1.20%)
Dec 23, 2005 32.45 32.50 32.23 32.39 19,282,090 -0.33(-1.02%)
Dec 22, 2005 32.63 32.77 32.50 32.73 23,700,050 +0.23(+0.69%)
Dec 21, 2005 32.55 32.64 32.30 32.50 27,488,282 +0.11(+0.33%)
Dec 20, 2005 32.77 32.84 32.21 32.39 30,285,902 -0.22(-0.68%)
Dec 19, 2005 32.93 33.00 32.59 32.62 29,021,044 -0.32(-0.96%)
Dec 16, 2005 32.63 33.05 32.62 32.93 46,670,584 +0.30(+0.91%)
Dec 15, 2005 31.40 33.51 31.41 32.63 99,768,528 +1.23(+3.92%)
Dec 14, 2005 31.53 31.81 31.40 31.40 43,648,496 -0.13(-0.41%)
Dec 13, 2005 31.65 31.70 31.09 31.53 42,491,644 +0.65(+2.10%)
Dec 12, 2005 30.76 31.06 30.68 30.88 10,539,852 +0.13(+0.42%)
Dec 09, 2005 30.62 30.86 30.43 30.75 10,452,272 +0.14(+0.46%)
Dec 08, 2005 30.66 31.01 30.55 30.61 12,259,748 -0.05(-0.17%)
Dec 07, 2005 30.85 30.82 30.55 30.66 19,792,306 -0.18(-0.59%)
Dec 06, 2005 31.05 31.13 30.81 30.85 16,317,998 -0.14(-0.44%)
Dec 05, 2005 31.30 31.31 30.92 30.98 10,079,178 -0.24(-0.78%)
Dec 02, 2005 31.09 31.32 31.01 31.23 9,846,023 +0.14(+0.44%)
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.