Indicators

Altria Group (NY: MO )

43.88 +0.06 (+0.14%)

Streaming Delayed Price Updated: 9:36 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	28.59	29.07	28.52	28.52	13,213,497	-0.06(-0.22%)
Jul 28, 2005	28.36	28.59	28.34	28.58	12,240,964	+0.24(+0.84%)
Jul 27, 2005	28.54	28.54	28.21	28.34	9,576,945	+0.07(+0.24%)
Jul 26, 2005	28.35	28.54	28.20	28.28	10,606,065	+0.06(+0.23%)
Jul 25, 2005	28.28	28.32	28.14	28.21	7,227,320	-0.12(-0.42%)
Jul 22, 2005	28.03	28.34	27.99	28.33	9,912,236	+0.31(+1.09%)
Jul 21, 2005	28.22	28.28	27.94	28.02	9,922,802	-0.20(-0.69%)
Jul 20, 2005	27.56	28.25	27.56	28.22	15,524,850	+0.43(+1.53%)
Jul 19, 2005	28.13	28.27	27.79	27.79	15,237,222	-0.28(-0.99%)
Jul 18, 2005	28.41	28.54	28.03	28.07	12,368,459	-0.32(-1.11%)
Jul 15, 2005	28.38	28.42	28.24	28.39	8,223,333	+0.01(+0.03%)
Jul 14, 2005	28.27	28.54	28.11	28.38	15,264,224	+0.34(+1.22%)
Jul 13, 2005	27.89	28.15	27.82	28.04	15,171,948	+0.32(+1.17%)
Jul 12, 2005	28.11	28.11	27.71	27.71	19,322,004	-0.32(-1.15%)
Jul 11, 2005	27.82	28.15	27.51	28.04	14,609,372	+0.41(+1.48%)
Jul 08, 2005	27.30	27.68	27.30	27.63	14,942,316	+0.29(+1.04%)
Jul 07, 2005	27.34	27.51	27.09	27.34	17,700,020	-0.18(-0.65%)
Jul 06, 2005	27.66	27.79	27.47	27.52	11,972,824	-0.18(-0.66%)
Jul 05, 2005	27.68	27.75	27.50	27.70	14,336,772	+0.01(+0.03%)

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.