Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.90 27.94 27.51 27.54 14,448,770 -0.19(-0.68%)
Jun 29, 2005 27.80 27.82 27.57 27.73 14,201,763 -0.04(-0.14%)
Jun 28, 2005 27.80 27.84 27.66 27.76 14,311,179 +0.09(+0.34%)
Jun 27, 2005 27.75 27.91 27.64 27.67 13,252,944 -0.08(-0.28%)
Jun 24, 2005 28.19 28.34 27.75 27.75 21,143,334 -0.45(-1.59%)
Jun 23, 2005 28.68 28.69 28.16 28.19 12,101,024 -0.45(-1.58%)
Jun 22, 2005 28.64 28.76 28.49 28.65 12,461,439 +0.14(+0.48%)
Jun 21, 2005 28.51 28.59 28.28 28.51 11,206,913 +0.04(+0.13%)
Jun 20, 2005 28.42 28.57 28.27 28.47 9,158,300 -0.08(-0.28%)
Jun 17, 2005 28.73 28.73 28.37 28.55 19,730,318 +0.18(+0.63%)
Jun 16, 2005 28.25 28.51 28.07 28.37 12,862,474 +0.06(+0.21%)
Jun 15, 2005 28.54 28.58 28.15 28.31 15,629,805 -0.20(-0.70%)
Jun 14, 2005 28.56 28.83 28.43 28.51 23,585,234 -0.58(-2.00%)
Jun 13, 2005 29.26 29.29 28.92 29.10 17,027,558 -0.37(-1.24%)
Jun 10, 2005 29.58 29.66 29.28 29.46 18,543,650 -0.03(-0.10%)
Jun 09, 2005 29.38 29.68 29.29 29.49 26,054,840 +0.21(+0.73%)
Jun 08, 2005 29.17 29.40 28.96 29.28 20,553,756 +0.41(+1.43%)
Jun 07, 2005 28.64 29.02 28.61 28.87 15,600,455 +0.26(+0.91%)
Jun 06, 2005 28.65 28.70 28.51 28.61 7,013,419 -0.03(-0.10%)
Jun 03, 2005 28.90 28.91 28.48 28.64 9,535,385 -0.16(-0.56%)
Jun 02, 2005 28.56 28.85 28.43 28.80 9,764,548 +0.24(+0.85%)
Jun 01, 2005 28.63 28.75 28.09 28.56 14,850,275 -0.04(-0.13%)
May 31, 2005 28.75 28.91 28.58 28.59 10,797,895 -0.17(-0.61%)
May 27, 2005 28.86 28.91 28.76 28.77 6,461,408 -0.06(-0.19%)
May 26, 2005 28.96 28.98 28.75 28.82 9,272,412 -0.06(-0.21%)
May 25, 2005 28.94 28.96 28.79 28.88 12,526,713 -0.08(-0.26%)
May 24, 2005 28.94 29.02 28.75 28.96 12,372,451 +0.03(+0.09%)
May 23, 2005 28.79 29.03 28.79 28.94 10,782,398 +0.07(+0.25%)
May 20, 2005 28.73 28.94 28.57 28.86 14,735,694 +0.16(+0.55%)
May 19, 2005 28.46 28.71 28.36 28.71 13,394,762 +0.29(+1.00%)
May 18, 2005 28.28 28.54 28.11 28.42 16,573,458 +0.18(+0.65%)
May 17, 2005 28.01 28.34 27.95 28.24 12,163,950 +0.09(+0.30%)
May 16, 2005 27.80 28.19 27.75 28.15 15,692,261 +0.49(+1.77%)
May 13, 2005 27.88 27.99 27.46 27.66 16,784,776 -0.08(-0.29%)
May 12, 2005 28.15 28.16 27.71 27.74 13,669,475 -0.11(-0.38%)
May 11, 2005 28.01 28.06 27.67 27.85 13,074,262 -0.16(-0.56%)
May 10, 2005 28.13 28.17 27.90 28.01 9,917,637 -0.15(-0.54%)
May 09, 2005 28.30 28.36 28.12 28.16 9,260,906 -0.08(-0.27%)
May 06, 2005 28.54 28.70 28.17 28.24 17,983,890 -0.23(-0.79%)
May 05, 2005 28.43 28.53 28.22 28.46 11,564,041 +0.03(+0.12%)
May 04, 2005 28.19 28.45 28.11 28.43 13,540,571 +0.32(+1.15%)
May 03, 2005 27.88 28.31 27.79 28.11 16,900,766 +0.25(+0.89%)
May 02, 2005 27.96 27.96 27.70 27.86 11,529,760 +0.18(+0.65%)
Apr 29, 2005 27.73 27.75 27.45 27.68 11,705,624 +0.22(+0.81%)
Apr 28, 2005 27.66 28.12 27.39 27.46 22,983,916 -0.16(-0.57%)
Apr 27, 2005 27.27 27.66 27.18 27.62 13,779,361 +0.36(+1.31%)
Apr 26, 2005 27.82 27.87 27.26 27.26 16,683,344 -0.56(-2.01%)
Apr 25, 2005 27.62 27.87 27.60 27.82 12,012,975 +0.22(+0.79%)
Apr 22, 2005 27.75 27.93 27.33 27.60 17,336,786 -0.22(-0.78%)
Apr 21, 2005 27.36 27.85 27.20 27.82 25,094,282 +1.09(+4.08%)
Apr 20, 2005 27.09 28.19 26.70 26.73 33,326,302 -0.58(-2.14%)
Apr 19, 2005 27.00 27.56 26.73 27.31 14,769,035 +0.17(+0.61%)
Apr 18, 2005 27.64 27.65 26.92 27.14 19,473,684 -0.53(-1.92%)
Apr 15, 2005 27.96 27.96 27.62 27.67 18,449,730 -0.22(-0.78%)
Apr 14, 2005 28.05 28.26 27.89 27.89 14,614,068 -0.16(-0.58%)
Apr 13, 2005 27.85 28.15 27.82 28.05 15,348,751 +0.29(+1.04%)
Apr 12, 2005 27.98 28.01 27.73 27.76 14,545,037 -0.15(-0.55%)
Apr 11, 2005 28.11 28.18 27.92 27.92 12,774,190 +0.01(+0.03%)
Apr 08, 2005 28.05 28.10 27.91 27.91 11,958,971 -0.06(-0.23%)
Apr 07, 2005 27.95 28.03 27.90 27.97 13,762,925 +0.06(+0.21%)
Apr 06, 2005 27.83 28.05 27.76 27.91 13,702,817 +0.23(+0.83%)
Apr 05, 2005 27.60 27.79 27.59 27.68 11,627,906 +0.23(+0.82%)
Apr 04, 2005 27.80 27.80 27.41 27.46 14,696,482 -0.30(-1.09%)
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.