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 (%)
Aug 31, 2005 29.77 30.17 29.63 30.11 19,040,716 +0.34(+1.14%)
Aug 30, 2005 29.66 29.80 29.43 29.77 15,958,287 +0.14(+0.47%)
Aug 29, 2005 29.60 29.75 29.40 29.63 8,811,503 +0.04(+0.13%)
Aug 26, 2005 29.68 29.85 29.54 29.59 13,660,553 -0.18(-0.61%)
Aug 25, 2005 29.60 29.94 29.42 29.77 17,542,470 +0.13(+0.43%)
Aug 24, 2005 29.72 29.91 29.62 29.65 18,311,668 -0.04(-0.13%)
Aug 23, 2005 29.71 29.83 29.66 29.69 12,525,539 +0.01(+0.03%)
Aug 22, 2005 29.80 29.87 29.60 29.68 17,147,540 -0.12(-0.41%)
Aug 19, 2005 29.98 29.98 29.63 29.80 27,766,752 -0.18(-0.60%)
Aug 18, 2005 28.90 30.30 28.74 29.98 65,963,708 +1.08(+3.73%)
Aug 17, 2005 28.70 28.96 28.57 28.90 13,705,869 +0.21(+0.73%)
Aug 16, 2005 28.62 28.79 28.51 28.69 19,384,226 +0.15(+0.52%)
Aug 15, 2005 28.39 28.60 28.36 28.54 5,579,507 +0.08(+0.27%)
Aug 12, 2005 28.59 28.68 28.34 28.47 6,714,286 -0.26(-0.92%)
Aug 11, 2005 28.51 28.74 28.42 28.73 8,538,198 +0.23(+0.79%)
Aug 10, 2005 28.34 28.70 28.34 28.51 11,069,087 +0.23(+0.80%)
Aug 09, 2005 28.31 28.41 28.13 28.28 10,201,038 +0.11(+0.38%)
Aug 08, 2005 28.28 28.42 28.17 28.17 9,480,208 -0.08(-0.27%)
Aug 05, 2005 28.54 28.76 28.21 28.25 10,442,410 -0.52(-1.81%)
Aug 04, 2005 28.66 28.93 28.59 28.77 10,212,543 +0.02(+0.07%)
Aug 03, 2005 28.36 28.76 28.28 28.75 11,735,913 +0.23(+0.82%)
Aug 02, 2005 28.29 28.62 28.28 28.51 8,629,534 +0.23(+0.80%)
Aug 01, 2005 28.60 28.71 28.26 28.29 12,661,018 -0.23(-0.81%)
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%)
Jul 01, 2005 27.75 27.83 27.59 27.70 10,646,685 +0.16(+0.57%)
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%)
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.