Skip to main content

Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 31.54 31.55 31.18 31.18 16,676,682 -0.33(-1.05%)
Aug 30, 2006 31.35 31.57 30.99 31.51 26,920,604 +0.33(+1.07%)
Aug 29, 2006 31.39 31.48 31.02 31.18 23,092,026 -0.19(-0.62%)
Aug 28, 2006 31.52 31.73 31.35 31.37 23,953,926 -0.02(-0.06%)
Aug 25, 2006 31.39 31.53 31.33 31.39 13,594,530 -0.13(-0.43%)
Aug 24, 2006 31.35 31.54 31.24 31.52 14,643,705 +0.29(+0.94%)
Aug 23, 2006 31.21 31.33 31.15 31.23 10,011,367 +0.02(+0.05%)
Aug 22, 2006 31.27 31.45 31.13 31.21 16,317,133 -0.03(-0.11%)
Aug 21, 2006 31.17 31.53 31.16 31.25 24,874,766 -0.09(-0.30%)
Aug 18, 2006 31.17 31.52 30.94 31.34 58,446,752 +1.20(+3.99%)
Aug 17, 2006 30.12 30.43 29.81 30.14 33,177,340 +0.00(+0.01%)
Aug 16, 2006 30.24 30.24 30.01 30.14 18,204,362 -0.08(-0.27%)
Aug 15, 2006 30.32 30.33 30.10 30.22 12,473,017 +0.15(+0.50%)
Aug 14, 2006 30.23 30.49 30.05 30.07 13,720,452 -0.10(-0.35%)
Aug 11, 2006 30.07 30.22 29.98 30.17 8,906,197 +0.10(+0.35%)
Aug 10, 2006 29.99 30.13 29.92 30.07 12,543,212 +0.15(+0.50%)
Aug 09, 2006 29.97 30.09 29.86 29.92 11,676,758 -0.05(-0.17%)
Aug 08, 2006 29.73 29.98 29.58 29.97 16,104,405 +0.45(+1.52%)
Aug 07, 2006 29.82 29.88 29.48 29.52 19,438,938 -0.30(-1.00%)
Aug 04, 2006 30.14 30.14 29.76 29.82 10,373,327 -0.10(-0.34%)
Aug 03, 2006 29.58 30.09 29.55 29.92 12,800,147 +0.06(+0.21%)
Aug 02, 2006 29.78 29.97 29.77 29.86 16,834,754 +0.07(+0.23%)
Aug 01, 2006 29.85 29.97 29.75 29.79 16,222,825 -0.06(-0.19%)
Jul 31, 2006 30.12 30.12 29.81 29.85 15,452,019 -0.27(-0.89%)
Jul 28, 2006 29.97 30.14 29.89 30.12 19,322,392 +0.31(+1.03%)
Jul 27, 2006 29.93 30.08 29.73 29.81 19,440,812 +0.03(+0.10%)
Jul 26, 2006 29.84 30.23 29.75 29.78 25,140,810 -0.10(-0.32%)
Jul 25, 2006 29.73 30.01 29.43 29.88 25,424,538 +0.21(+0.70%)
Jul 24, 2006 29.73 29.78 29.43 29.67 31,256,890 -0.07(-0.23%)
Jul 21, 2006 29.58 29.76 29.40 29.74 28,648,956 +0.22(+0.73%)
Jul 20, 2006 29.11 29.64 29.06 29.52 28,485,256 +0.61(+2.10%)
Jul 19, 2006 28.92 29.09 28.74 28.91 27,607,282 -0.03(-0.10%)
Jul 18, 2006 28.63 28.96 28.48 28.94 18,795,394 +0.22(+0.77%)
Jul 17, 2006 28.81 29.03 28.55 28.72 17,521,970 -0.16(-0.57%)
Jul 14, 2006 28.72 28.98 28.57 28.89 20,023,538 +0.25(+0.89%)
Jul 13, 2006 28.71 28.83 28.57 28.63 17,608,776 -0.22(-0.75%)
Jul 12, 2006 29.11 29.38 28.76 28.85 26,406,466 -0.25(-0.85%)
Jul 11, 2006 29.02 29.18 28.79 29.09 22,163,416 +0.23(+0.79%)
Jul 10, 2006 29.11 29.27 28.87 28.87 32,419,126 -0.17(-0.59%)
Jul 07, 2006 28.95 29.04 28.66 29.04 48,238,464 +0.01(+0.05%)
Jul 06, 2006 27.43 29.52 27.10 29.02 140,534,224 +1.65(+6.04%)
Jul 05, 2006 27.53 27.60 27.27 27.37 14,918,858 -0.28(-1.00%)
Jul 03, 2006 27.41 27.65 27.36 27.65 8,439,749 +0.24(+0.87%)
Jun 30, 2006 27.58 27.69 27.32 27.41 18,313,940 -0.17(-0.62%)
Jun 29, 2006 27.43 27.62 27.18 27.58 26,714,842 +0.31(+1.15%)
Jun 28, 2006 27.10 27.27 27.04 27.27 14,743,639 +0.21(+0.76%)
Jun 27, 2006 27.06 27.26 26.75 27.06 19,035,986 +0.13(+0.47%)
Jun 26, 2006 26.76 26.94 26.70 26.93 12,644,753 +0.34(+1.28%)
Jun 23, 2006 26.80 26.94 26.58 26.59 14,432,584 -0.36(-1.34%)
Jun 22, 2006 26.76 27.05 26.76 26.96 14,921,806 +0.07(+0.26%)
Jun 21, 2006 26.84 27.03 26.75 26.88 16,755,986 +0.05(+0.19%)
Jun 20, 2006 26.81 27.05 26.73 26.83 18,322,782 +0.21(+0.77%)
Jun 19, 2006 26.59 26.74 26.50 26.63 23,375,218 +0.17(+0.65%)
Jun 16, 2006 26.34 26.66 26.18 26.46 28,252,434 +0.11(+0.43%)
Jun 15, 2006 26.18 26.38 26.10 26.34 21,175,326 +0.23(+0.89%)
Jun 14, 2006 25.98 26.19 25.88 26.11 18,553,730 +0.15(+0.58%)
Jun 13, 2006 26.30 26.40 25.96 25.96 25,745,774 -0.57(-2.15%)
Jun 12, 2006 26.65 26.87 26.52 26.53 21,097,362 +0.01(+0.03%)
Jun 09, 2006 26.61 26.66 26.35 26.53 20,839,088 -0.08(-0.31%)
Jun 08, 2006 26.61 26.74 26.16 26.61 38,174,852 +0.13(+0.48%)
Jun 07, 2006 26.96 26.96 26.47 26.48 27,153,158 -0.40(-1.50%)
Jun 06, 2006 26.96 27.04 26.58 26.88 30,354,802 +0.15(+0.54%)
Jun 05, 2006 27.11 27.14 26.71 26.74 11,930,479 -0.45(-1.66%)
Jun 02, 2006 26.95 27.23 26.87 27.19 24,660,966 +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.