Indicators

Altria Group (NY: MO )

43.55 -0.43 (-0.98%)

Streaming Delayed Price Updated: 2:04 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	30.72	31.20	30.65	31.17	24,017,938	+0.52(+1.71%)
Apr 27, 2006	30.12	30.89	30.04	30.65	24,845,754	+0.24(+0.78%)
Apr 26, 2006	30.66	30.87	30.34	30.41	12,289,797	-0.11(-0.35%)
Apr 25, 2006	30.34	30.66	30.32	30.51	15,239,611	+0.13(+0.43%)
Apr 24, 2006	29.98	30.41	29.86	30.38	15,500,842	+0.33(+1.09%)
Apr 21, 2006	30.03	30.16	29.83	30.05	23,445,718	+0.21(+0.71%)
Apr 20, 2006	29.61	29.97	29.46	29.84	18,933,450	+0.46(+1.57%)
Apr 19, 2006	29.48	29.61	29.27	29.38	16,659,831	-0.20(-0.69%)
Apr 18, 2006	29.27	29.62	29.14	29.59	21,757,226	+0.32(+1.11%)
Apr 17, 2006	29.40	29.51	29.13	29.26	12,426,632	-0.14(-0.46%)
Apr 13, 2006	29.65	29.78	29.25	29.40	19,579,134	-0.25(-0.85%)
Apr 12, 2006	29.65	29.80	29.44	29.65	13,777,144	+0.12(+0.39%)
Apr 11, 2006	29.85	29.97	29.26	29.53	17,420,520	-0.31(-1.03%)
Apr 10, 2006	29.87	29.97	29.74	29.84	10,968,389	+0.12(+0.42%)
Apr 07, 2006	30.06	30.19	29.61	29.72	17,714,376	-0.30(-1.01%)
Apr 06, 2006	30.30	30.36	29.99	30.02	16,034,568	-0.31(-1.01%)
Apr 05, 2006	30.25	30.41	30.14	30.33	14,994,810	+0.04(+0.14%)
Apr 04, 2006	30.46	30.55	30.19	30.28	23,720,796	-0.10(-0.32%)

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.