Skip to main content

Altria Group (NY: MO )

50.28 -0.35 (-0.68%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 31.53 31.53 31.17 31.17 16,683,061 -0.33(-1.05%)
Aug 30, 2006 31.34 31.56 30.98 31.50 26,930,902 +0.33(+1.07%)
Aug 29, 2006 31.38 31.47 31.01 31.17 23,100,860 -0.19(-0.62%)
Aug 28, 2006 31.51 31.71 31.34 31.36 23,963,088 -0.02(-0.06%)
Aug 25, 2006 31.38 31.52 31.32 31.38 13,599,730 -0.13(-0.43%)
Aug 24, 2006 31.34 31.53 31.23 31.51 14,649,306 +0.29(+0.94%)
Aug 23, 2006 31.20 31.32 31.14 31.22 10,015,197 +0.01(+0.05%)
Aug 22, 2006 31.26 31.43 31.12 31.20 16,323,375 -0.03(-0.11%)
Aug 21, 2006 31.15 31.52 31.15 31.24 24,884,282 -0.09(-0.30%)
Aug 18, 2006 31.15 31.51 30.93 31.33 58,469,112 +1.20(+3.99%)
Aug 17, 2006 30.11 30.42 29.80 30.13 33,190,032 +0.00(+0.01%)
Aug 16, 2006 30.23 30.23 30.00 30.12 18,211,326 -0.08(-0.27%)
Aug 15, 2006 30.31 30.31 30.09 30.21 12,477,788 +0.15(+0.50%)
Aug 14, 2006 30.21 30.48 30.04 30.06 13,725,701 -0.10(-0.35%)
Aug 11, 2006 30.06 30.21 29.97 30.16 8,909,604 +0.10(+0.35%)
Aug 10, 2006 29.98 30.12 29.90 30.06 12,548,010 +0.15(+0.50%)
Aug 09, 2006 29.96 30.08 29.85 29.91 11,681,225 -0.05(-0.17%)
Aug 08, 2006 29.72 29.97 29.57 29.96 16,110,565 +0.45(+1.52%)
Aug 07, 2006 29.81 29.87 29.46 29.51 19,446,374 -0.30(-1.00%)
Aug 04, 2006 30.13 30.13 29.75 29.81 10,377,295 -0.10(-0.34%)
Aug 03, 2006 29.57 30.08 29.54 29.91 12,805,043 +0.06(+0.21%)
Aug 02, 2006 29.77 29.96 29.75 29.85 16,841,194 +0.07(+0.23%)
Aug 01, 2006 29.84 29.96 29.74 29.78 16,229,031 -0.06(-0.19%)
Jul 31, 2006 30.11 30.11 29.80 29.84 15,457,930 -0.27(-0.89%)
Jul 28, 2006 29.96 30.13 29.88 30.11 19,329,784 +0.31(+1.03%)
Jul 27, 2006 29.92 30.07 29.72 29.80 19,448,250 +0.03(+0.10%)
Jul 26, 2006 29.83 30.21 29.74 29.77 25,150,428 -0.10(-0.32%)
Jul 25, 2006 29.72 30.00 29.42 29.87 25,434,264 +0.21(+0.70%)
Jul 24, 2006 29.72 29.77 29.42 29.66 31,268,846 -0.07(-0.23%)
Jul 21, 2006 29.57 29.75 29.39 29.73 28,659,914 +0.22(+0.73%)
Jul 20, 2006 29.10 29.62 29.05 29.51 28,496,154 +0.61(+2.10%)
Jul 19, 2006 28.91 29.08 28.73 28.90 27,617,844 -0.03(-0.10%)
Jul 18, 2006 28.62 28.95 28.47 28.93 18,802,584 +0.22(+0.77%)
Jul 17, 2006 28.80 29.02 28.54 28.71 17,528,672 -0.16(-0.57%)
Jul 14, 2006 28.71 28.97 28.56 28.87 20,031,198 +0.25(+0.89%)
Jul 13, 2006 28.70 28.82 28.56 28.62 17,615,512 -0.22(-0.75%)
Jul 12, 2006 29.10 29.37 28.75 28.84 26,416,566 -0.25(-0.85%)
Jul 11, 2006 29.01 29.17 28.78 29.08 22,171,894 +0.23(+0.79%)
Jul 10, 2006 29.10 29.26 28.86 28.86 32,431,528 -0.17(-0.59%)
Jul 07, 2006 28.94 29.03 28.65 29.03 48,256,916 +0.01(+0.05%)
Jul 06, 2006 27.42 29.51 27.09 29.01 140,587,984 +1.65(+6.04%)
Jul 05, 2006 27.52 27.59 27.26 27.36 14,924,565 -0.28(-1.00%)
Jul 03, 2006 27.40 27.64 27.34 27.64 8,442,977 +0.24(+0.87%)
Jun 30, 2006 27.57 27.68 27.31 27.40 18,320,946 -0.17(-0.62%)
Jun 29, 2006 27.42 27.61 27.17 27.57 26,725,060 +0.31(+1.15%)
Jun 28, 2006 27.09 27.26 27.03 27.26 14,749,279 +0.21(+0.76%)
Jun 27, 2006 27.05 27.25 26.74 27.05 19,043,268 +0.13(+0.47%)
Jun 26, 2006 26.75 26.93 26.69 26.92 12,649,590 +0.34(+1.28%)
Jun 23, 2006 26.79 26.93 26.57 26.58 14,438,105 -0.36(-1.34%)
Jun 22, 2006 26.75 27.04 26.75 26.95 14,927,514 +0.07(+0.26%)
Jun 21, 2006 26.83 27.02 26.74 26.87 16,762,396 +0.05(+0.19%)
Jun 20, 2006 26.80 27.04 26.72 26.82 18,329,792 +0.21(+0.77%)
Jun 19, 2006 26.58 26.73 26.49 26.62 23,384,160 +0.17(+0.65%)
Jun 16, 2006 26.33 26.65 26.17 26.45 28,263,242 +0.11(+0.42%)
Jun 15, 2006 26.17 26.37 26.09 26.33 21,183,426 +0.23(+0.89%)
Jun 14, 2006 25.97 26.18 25.87 26.10 18,560,826 +0.15(+0.58%)
Jun 13, 2006 26.29 26.39 25.95 25.95 25,755,622 -0.57(-2.15%)
Jun 12, 2006 26.64 26.86 26.51 26.52 21,105,432 +0.01(+0.03%)
Jun 09, 2006 26.60 26.65 26.34 26.52 20,847,058 -0.08(-0.31%)
Jun 08, 2006 26.60 26.73 26.15 26.60 38,189,456 +0.13(+0.48%)
Jun 07, 2006 26.95 26.95 26.46 26.47 27,163,546 -0.40(-1.50%)
Jun 06, 2006 26.95 27.03 26.56 26.87 30,366,414 +0.15(+0.54%)
Jun 05, 2006 27.09 27.12 26.70 26.73 11,935,042 -0.45(-1.66%)
Jun 02, 2006 26.94 27.22 26.86 27.18 24,670,400 +0.16(+0.61%)
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.