Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

42.78 +0.21 (+0.49%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 30.71 31.19 30.63 31.16 24,027,124 +0.52(+1.71%)
Apr 27, 2006 30.11 30.88 30.03 30.63 24,855,256 +0.24(+0.78%)
Apr 26, 2006 30.64 30.86 30.33 30.40 12,294,498 -0.11(-0.35%)
Apr 25, 2006 30.32 30.65 30.31 30.50 15,245,440 +0.13(+0.43%)
Apr 24, 2006 29.97 30.40 29.85 30.37 15,506,770 +0.33(+1.09%)
Apr 21, 2006 30.02 30.15 29.82 30.04 23,454,686 +0.21(+0.71%)
Apr 20, 2006 29.60 29.96 29.45 29.83 18,940,692 +0.46(+1.57%)
Apr 19, 2006 29.47 29.60 29.26 29.37 16,666,203 -0.20(-0.69%)
Apr 18, 2006 29.26 29.61 29.13 29.57 21,765,548 +0.32(+1.11%)
Apr 17, 2006 29.39 29.50 29.11 29.25 12,431,385 -0.14(-0.46%)
Apr 13, 2006 29.64 29.77 29.24 29.39 19,586,622 -0.25(-0.85%)
Apr 12, 2006 29.64 29.79 29.43 29.64 13,782,413 +0.12(+0.39%)
Apr 11, 2006 29.84 29.96 29.25 29.52 17,427,184 -0.31(-1.03%)
Apr 10, 2006 29.86 29.96 29.73 29.83 10,972,584 +0.12(+0.42%)
Apr 07, 2006 30.05 30.17 29.60 29.71 17,721,152 -0.30(-1.01%)
Apr 06, 2006 30.29 30.35 29.98 30.01 16,040,701 -0.31(-1.01%)
Apr 05, 2006 30.24 30.40 30.13 30.32 15,000,546 +0.04(+0.14%)
Apr 04, 2006 30.45 30.54 30.18 30.27 23,729,870 -0.10(-0.32%)
Apr 03, 2006 30.24 30.61 30.24 30.37 19,970,282 +0.19(+0.64%)
Mar 31, 2006 30.55 30.62 30.14 30.18 27,156,512 -0.37(-1.20%)
Mar 30, 2006 30.85 31.05 30.43 30.55 22,566,914 -0.47(-1.51%)
Mar 29, 2006 30.68 31.05 30.62 31.01 12,547,610 +0.34(+1.10%)
Mar 28, 2006 30.66 30.98 30.63 30.68 22,696,288 -0.01(-0.03%)
Mar 27, 2006 31.04 31.19 30.66 30.69 14,497,373 -0.38(-1.22%)
Mar 24, 2006 30.77 31.30 30.77 31.07 9,662,411 +0.08(+0.26%)
Mar 23, 2006 31.35 31.35 30.94 30.98 12,522,487 -0.23(-0.74%)
Mar 22, 2006 30.93 31.34 30.86 31.21 14,388,662 +0.35(+1.15%)
Mar 21, 2006 31.25 31.47 30.76 30.86 17,231,128 -0.48(-1.54%)
Mar 20, 2006 31.30 31.40 31.01 31.34 18,173,372 +0.02(+0.05%)
Mar 17, 2006 31.45 31.52 31.29 31.32 22,558,462 -0.15(-0.47%)
Mar 16, 2006 31.59 31.65 31.34 31.47 17,228,544 +0.01(+0.04%)
Mar 15, 2006 31.71 31.71 31.35 31.46 12,093,511 -0.25(-0.79%)
Mar 14, 2006 31.28 31.74 31.27 31.71 17,035,306 +0.41(+1.31%)
Mar 13, 2006 31.31 31.32 31.13 31.30 13,167,242 -0.15(-0.49%)
Mar 10, 2006 31.12 31.47 31.01 31.46 17,812,252 +0.44(+1.41%)
Mar 09, 2006 30.96 31.38 30.78 31.02 28,465,746 +0.08(+0.25%)
Mar 08, 2006 30.58 31.01 30.46 30.94 14,760,347 +0.37(+1.20%)
Mar 07, 2006 30.45 30.77 30.44 30.58 14,454,171 +0.12(+0.39%)
Mar 06, 2006 30.71 30.81 30.42 30.46 11,592,686 -0.26(-0.83%)
Mar 03, 2006 30.37 30.85 30.35 30.71 12,254,817 +0.21(+0.70%)
Mar 02, 2006 30.62 30.66 30.37 30.50 15,952,652 -0.19(-0.61%)
Mar 01, 2006 30.75 30.88 30.62 30.69 15,306,957 +0.06(+0.21%)
Feb 28, 2006 30.97 30.80 30.56 30.62 21,666,228 -0.35(-1.13%)
Feb 27, 2006 31.01 31.07 30.88 30.97 13,230,403 +0.11(+0.37%)
Feb 24, 2006 31.41 31.41 30.86 30.86 15,410,973 -0.40(-1.27%)
Feb 23, 2006 31.26 31.42 31.06 31.25 11,866,226 +0.00(+0.00%)
Feb 22, 2006 30.94 31.30 30.87 31.25 13,568,512 +0.50(+1.63%)
Feb 21, 2006 30.95 31.07 30.73 30.75 13,955,225 -0.29(-0.92%)
Feb 17, 2006 31.22 31.43 30.98 31.04 14,410,733 -0.14(-0.45%)
Feb 16, 2006 31.20 31.37 31.00 31.18 17,971,680 -0.08(-0.25%)
Feb 15, 2006 30.96 31.28 30.84 31.25 17,785,956 +0.34(+1.09%)
Feb 14, 2006 30.54 30.96 30.27 30.92 15,701,418 +0.57(+1.88%)
Feb 13, 2006 30.49 30.61 30.26 30.35 9,939,708 -0.26(-0.86%)
Feb 10, 2006 30.64 30.90 30.35 30.61 11,313,746 +0.02(+0.07%)
Feb 09, 2006 30.52 30.86 30.45 30.59 17,962,054 +0.20(+0.66%)
Feb 08, 2006 30.15 30.64 30.15 30.39 19,743,936 +0.13(+0.42%)
Feb 07, 2006 30.40 30.56 30.24 30.26 13,679,102 -0.14(-0.46%)
Feb 06, 2006 30.41 30.65 30.22 30.40 13,718,313 -0.14(-0.45%)
Feb 03, 2006 30.49 30.88 30.05 30.54 18,802,632 -0.14(-0.46%)
Feb 02, 2006 31.20 31.28 30.62 30.68 22,582,880 -0.63(-2.00%)
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.