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 (%)
May 31, 2006 26.81 27.03 26.57 26.99 32,201,832 +0.36(+1.34%)
May 30, 2006 27.01 27.28 26.64 26.64 22,632,356 -0.40(-1.49%)
May 26, 2006 26.91 27.05 26.79 27.04 21,235,424 +0.13(+0.49%)
May 25, 2006 26.83 26.96 26.58 26.91 19,445,570 +0.12(+0.45%)
May 24, 2006 26.49 27.12 26.46 26.79 24,484,392 +0.33(+1.26%)
May 23, 2006 26.56 26.67 26.45 26.46 14,282,651 +0.02(+0.08%)
May 22, 2006 26.45 26.60 26.31 26.43 20,809,804 -0.06(-0.21%)
May 19, 2006 26.34 26.67 26.15 26.49 23,305,362 +0.19(+0.74%)
May 18, 2006 26.51 26.80 26.29 26.30 19,038,978 -0.20(-0.75%)
May 17, 2006 26.75 26.92 26.30 26.49 22,651,922 -0.28(-1.03%)
May 16, 2006 26.71 26.93 26.56 26.77 14,508,862 +0.14(+0.52%)
May 15, 2006 26.25 26.77 26.23 26.63 21,160,914 +0.37(+1.39%)
May 12, 2006 26.77 26.80 26.14 26.27 25,258,174 -0.35(-1.33%)
May 11, 2006 27.12 27.18 26.53 26.62 23,100,324 -0.50(-1.84%)
May 10, 2006 27.55 27.55 27.05 27.12 18,017,010 -0.43(-1.54%)
May 09, 2006 27.46 27.61 27.35 27.55 11,345,125 +0.09(+0.31%)
May 08, 2006 27.57 27.61 27.33 27.46 10,421,519 -0.08(-0.28%)
May 05, 2006 27.57 27.76 27.41 27.54 19,021,826 +0.06(+0.22%)
May 04, 2006 27.42 27.52 27.20 27.48 18,942,222 +0.19(+0.71%)
May 03, 2006 27.20 27.29 27.02 27.29 11,601,086 +0.09(+0.32%)
May 02, 2006 26.96 27.27 26.90 27.20 13,243,260 +0.19(+0.69%)
May 01, 2006 27.27 27.35 26.96 27.01 17,761,316 -0.28(-1.04%)
Apr 28, 2006 26.90 27.33 26.84 27.30 27,427,012 +0.46(+1.71%)
Apr 27, 2006 26.38 27.05 26.30 26.84 28,372,326 +0.21(+0.78%)
Apr 26, 2006 26.84 27.03 26.57 26.63 14,034,195 -0.09(-0.35%)
Apr 25, 2006 26.56 26.85 26.55 26.72 17,402,702 +0.12(+0.43%)
Apr 24, 2006 26.25 26.63 26.15 26.61 17,701,010 +0.29(+1.09%)
Apr 21, 2006 26.30 26.41 26.12 26.32 26,773,572 +0.19(+0.71%)
Apr 20, 2006 25.93 26.24 25.80 26.13 21,620,840 +0.40(+1.57%)
Apr 19, 2006 25.82 25.93 25.63 25.73 19,024,506 -0.18(-0.69%)
Apr 18, 2006 25.63 25.94 25.52 25.91 24,845,418 +0.28(+1.11%)
Apr 17, 2006 25.74 25.84 25.51 25.62 14,190,452 -0.12(-0.46%)
Apr 13, 2006 25.96 26.08 25.62 25.74 22,358,170 -0.22(-0.85%)
Apr 12, 2006 25.97 26.09 25.78 25.96 15,732,653 +0.10(+0.39%)
Apr 11, 2006 26.14 26.25 25.62 25.86 19,893,166 -0.27(-1.03%)
Apr 10, 2006 26.16 26.25 26.05 26.13 12,525,228 +0.11(+0.42%)
Apr 07, 2006 26.32 26.43 25.93 26.02 20,228,730 -0.26(-1.01%)
Apr 06, 2006 26.53 26.58 26.26 26.29 18,310,494 -0.27(-1.01%)
Apr 05, 2006 26.49 26.63 26.40 26.56 17,123,154 +0.04(+0.14%)
Apr 04, 2006 26.68 26.75 26.44 26.52 27,087,694 -0.09(-0.32%)
Apr 03, 2006 26.49 26.81 26.49 26.61 22,796,118 +0.17(+0.64%)
Mar 31, 2006 26.76 26.82 26.40 26.44 30,999,216 -0.32(-1.20%)
Mar 30, 2006 27.02 27.20 26.66 26.76 25,760,180 -0.41(-1.51%)
Mar 29, 2006 26.87 27.20 26.82 27.17 14,323,123 +0.29(+1.10%)
Mar 28, 2006 26.86 27.14 26.84 26.87 25,907,860 -0.01(-0.03%)
Mar 27, 2006 27.19 27.32 26.86 26.88 16,548,782 -0.33(-1.22%)
Mar 24, 2006 26.96 27.42 26.96 27.21 11,029,662 +0.07(+0.26%)
Mar 23, 2006 27.46 27.47 27.11 27.14 14,294,444 -0.20(-0.74%)
Mar 22, 2006 27.09 27.45 27.03 27.34 16,424,687 +0.31(+1.15%)
Mar 21, 2006 27.38 27.57 26.95 27.04 19,669,368 -0.42(-1.54%)
Mar 20, 2006 27.42 27.51 27.16 27.46 20,744,942 +0.01(+0.05%)
Mar 17, 2006 27.55 27.61 27.41 27.44 25,750,530 -0.13(-0.47%)
Mar 16, 2006 27.67 27.73 27.45 27.57 19,666,420 +0.01(+0.04%)
Mar 15, 2006 27.78 27.78 27.47 27.56 13,804,767 -0.22(-0.79%)
Mar 14, 2006 27.40 27.81 27.39 27.78 19,445,838 +0.36(+1.31%)
Mar 13, 2006 27.43 27.44 27.27 27.42 15,030,434 -0.13(-0.49%)
Mar 10, 2006 27.27 27.56 27.17 27.56 20,332,724 +0.38(+1.41%)
Mar 09, 2006 27.12 27.49 26.96 27.17 32,493,708 +0.07(+0.25%)
Mar 08, 2006 26.79 27.17 26.68 27.11 16,848,966 +0.32(+1.20%)
Mar 07, 2006 26.68 26.96 26.67 26.79 16,499,466 +0.10(+0.39%)
Mar 06, 2006 26.90 26.99 26.65 26.68 13,233,075 -0.22(-0.83%)
Mar 03, 2006 26.60 27.02 26.59 26.90 13,988,899 +0.19(+0.70%)
Mar 02, 2006 26.82 26.86 26.60 26.72 18,209,986 -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.