Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	35.38	36.22	35.36	35.91	42,149,388	+0.69(+1.95%)
Feb 27, 2007	36.32	36.43	34.58	35.22	41,277,684	-1.28(-3.50%)
Feb 26, 2007	36.31	36.60	36.28	36.50	12,847,290	+0.12(+0.34%)
Feb 23, 2007	36.15	36.52	35.96	36.38	14,208,068	+0.23(+0.64%)
Feb 22, 2007	36.37	36.43	36.07	36.15	25,273,862	-0.22(-0.61%)
Feb 21, 2007	36.62	36.85	36.34	36.37	17,516,516	-0.23(-0.63%)
Feb 20, 2007	36.73	36.96	36.43	36.60	18,399,490	-0.13(-0.35%)
Feb 16, 2007	36.64	36.75	36.46	36.73	16,955,798	+0.05(+0.14%)
Feb 15, 2007	36.81	36.90	36.60	36.68	23,628,790	-0.13(-0.36%)
Feb 14, 2007	36.65	36.84	36.43	36.81	18,414,092	+0.14(+0.40%)
Feb 13, 2007	36.52	36.71	36.44	36.66	18,741,120	+0.19(+0.53%)
Feb 12, 2007	36.33	36.61	36.28	36.47	18,032,906	+0.09(+0.25%)
Feb 09, 2007	36.24	36.56	36.22	36.38	17,378,274	+0.07(+0.20%)
Feb 08, 2007	36.47	36.60	36.10	36.31	26,845,938	-0.32(-0.88%)
Feb 07, 2007	36.65	36.80	36.51	36.63	16,715,927	-0.02(-0.05%)
Feb 06, 2007	37.01	37.03	36.56	36.65	25,594,708	-0.37(-0.99%)
Feb 05, 2007	36.91	37.06	36.79	37.02	15,589,327	+0.14(+0.37%)
Feb 02, 2007	37.27	37.32	36.77	36.88	22,806,138	-0.39(-1.05%)

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.