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 (%)
Jan 31, 2005	27.08	27.23	26.99	27.20	17,054,610	+0.27(+1.00%)
Jan 28, 2005	26.77	26.97	26.56	26.93	13,019,740	+0.24(+0.91%)
Jan 27, 2005	26.34	26.87	26.33	26.68	16,118,359	+0.34(+1.28%)
Jan 26, 2005	26.46	26.68	26.13	26.35	20,459,524	-0.19(-0.72%)
Jan 25, 2005	26.54	26.71	26.49	26.54	11,893,140	+0.06(+0.21%)
Jan 24, 2005	26.92	26.95	26.28	26.48	17,563,928	-0.25(-0.94%)
Jan 21, 2005	26.84	27.01	26.59	26.74	14,453,104	-0.15(-0.55%)
Jan 20, 2005	27.14	27.17	26.71	26.88	13,746,632	-0.20(-0.72%)
Jan 19, 2005	27.14	27.21	27.02	27.08	11,234,548	-0.17(-0.63%)
Jan 18, 2005	26.91	27.27	26.71	27.25	20,072,020	+0.26(+0.96%)
Jan 14, 2005	26.69	27.01	26.32	26.99	17,416,766	+0.45(+1.69%)
Jan 13, 2005	26.33	26.62	26.19	26.54	12,284,164	+0.29(+1.09%)
Jan 12, 2005	26.16	26.31	26.02	26.26	11,960,736	+0.01(+0.05%)
Jan 11, 2005	26.50	26.54	26.17	26.25	19,467,178	-0.26(-0.96%)
Jan 10, 2005	26.28	26.88	26.27	26.50	30,828,234	+0.34(+1.30%)
Jan 07, 2005	25.86	26.16	25.73	26.16	22,766,238	+0.38(+1.47%)
Jan 06, 2005	25.97	26.05	25.78	25.78	10,377,394	-0.18(-0.71%)
Jan 05, 2005	26.10	26.19	25.91	25.96	14,604,021	-0.05(-0.18%)
Jan 04, 2005	25.98	26.20	25.86	26.01	15,822,861	+0.18(+0.69%)

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.