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 (%)
Dec 31, 2007 28.19 28.56 28.17 28.20 16,014,039 -0.14(-0.50%)
Dec 28, 2007 28.53 28.61 28.26 28.34 25,691,908 -0.10(-0.35%)
Dec 27, 2007 28.78 29.02 28.42 28.44 22,338,504 -0.47(-1.63%)
Dec 26, 2007 28.75 29.08 28.75 28.91 16,958,682 -0.03(-0.12%)
Dec 24, 2007 28.74 28.98 28.74 28.95 13,623,603 +0.06(+0.19%)
Dec 21, 2007 28.87 29.03 28.73 28.89 46,690,556 -0.07(-0.24%)
Dec 20, 2007 28.75 28.96 28.65 28.96 29,119,796 +0.35(+1.23%)
Dec 19, 2007 28.39 28.81 28.24 28.61 31,188,350 +0.28(+0.99%)
Dec 18, 2007 28.51 28.57 28.13 28.33 27,509,702 -0.03(-0.12%)
Dec 17, 2007 28.58 28.72 28.33 28.36 27,787,392 -0.30(-1.04%)
Dec 14, 2007 29.00 29.05 28.64 28.66 31,660,690 -0.35(-1.21%)
Dec 13, 2007 28.91 29.06 28.70 29.01 37,541,684 +0.02(+0.06%)
Dec 12, 2007 29.06 29.26 28.72 28.99 38,082,936 +0.23(+0.79%)
Dec 11, 2007 29.00 29.23 28.74 28.77 24,523,912 -0.41(-1.41%)
Dec 10, 2007 29.09 29.26 28.95 29.18 20,221,762 +0.22(+0.77%)
Dec 07, 2007 29.14 29.25 28.87 28.95 33,054,760 -0.07(-0.26%)
Dec 06, 2007 28.93 29.05 28.83 29.03 24,115,350 +0.00(+0.00%)
Dec 05, 2007 29.09 29.18 28.88 29.03 31,147,648 +0.15(+0.50%)
Dec 04, 2007 28.83 29.29 28.83 28.88 29,688,390 -0.06(-0.21%)
Dec 03, 2007 28.85 29.09 28.73 28.94 25,839,586 +0.00(+0.01%)
Nov 30, 2007 28.63 28.94 28.41 28.94 37,655,056 +0.59(+2.08%)
Nov 29, 2007 27.61 28.41 27.61 28.35 44,127,364 +0.71(+2.55%)
Nov 28, 2007 27.59 27.68 27.43 27.64 43,600,072 +0.28(+1.01%)
Nov 27, 2007 26.86 27.59 26.86 27.37 36,366,644 +0.71(+2.67%)
Nov 26, 2007 27.17 27.44 26.60 26.65 36,397,404 -0.57(-2.10%)
Nov 23, 2007 27.14 27.38 27.09 27.23 20,513,150 +0.21(+0.77%)
Nov 21, 2007 27.28 27.54 27.02 27.02 25,446,446 -0.52(-1.90%)
Nov 20, 2007 27.65 27.76 27.35 27.54 28,128,126 -0.01(-0.04%)
Nov 19, 2007 27.14 27.74 27.14 27.55 37,959,812 +0.25(+0.90%)
Nov 16, 2007 27.16 27.44 27.01 27.30 35,125,500 +0.34(+1.26%)
Nov 15, 2007 26.79 27.05 26.79 26.96 31,416,156 +0.02(+0.07%)
Nov 14, 2007 27.29 27.29 26.91 26.95 22,815,574 -0.24(-0.86%)
Nov 13, 2007 27.21 27.22 26.76 27.18 39,960,800 +0.14(+0.52%)
Nov 12, 2007 27.14 27.34 26.99 27.04 27,612,518 -0.09(-0.33%)
Nov 09, 2007 27.33 27.42 27.11 27.13 41,082,912 -0.00(-0.01%)
Nov 08, 2007 26.99 27.21 26.85 27.13 39,981,712 +0.28(+1.03%)
Nov 07, 2007 27.08 27.21 26.80 26.86 24,735,546 -0.36(-1.32%)
Nov 06, 2007 26.86 27.24 26.86 27.21 17,616,442 +0.22(+0.80%)
Nov 05, 2007 26.86 27.13 26.78 27.00 16,488,705 +0.09(+0.35%)
Nov 02, 2007 26.90 27.14 26.77 26.90 21,030,386 +0.09(+0.32%)
Nov 01, 2007 27.19 27.24 26.76 26.82 25,869,532 -0.39(-1.44%)
Oct 31, 2007 27.18 27.30 27.01 27.21 24,722,396 +0.06(+0.23%)
Oct 30, 2007 27.18 27.31 27.12 27.15 19,461,382 -0.08(-0.29%)
Oct 29, 2007 27.34 27.42 27.15 27.23 16,526,804 +0.00(+0.00%)
Oct 26, 2007 27.06 27.33 26.83 27.23 25,083,958 +0.26(+0.98%)
Oct 25, 2007 27.01 27.16 26.88 26.96 21,319,904 -0.04(-0.14%)
Oct 24, 2007 26.93 27.18 26.65 27.00 25,744,366 +0.10(+0.37%)
Oct 23, 2007 26.83 26.94 26.61 26.90 24,047,784 +0.23(+0.87%)
Oct 22, 2007 26.27 26.75 26.27 26.67 25,822,360 +0.36(+1.38%)
Oct 19, 2007 26.26 26.58 26.01 26.30 43,510,876 -0.15(-0.55%)
Oct 18, 2007 26.55 26.60 26.40 26.45 26,421,926 -0.03(-0.13%)
Oct 17, 2007 26.68 26.68 26.32 26.48 40,301,740 +0.09(+0.34%)
Oct 16, 2007 26.36 26.58 26.29 26.39 31,650,588 +0.14(+0.53%)
Oct 15, 2007 26.21 26.32 26.01 26.26 19,228,214 +0.12(+0.44%)
Oct 12, 2007 26.11 26.18 26.07 26.14 25,858,468 +0.04(+0.16%)
Oct 11, 2007 26.12 26.13 25.90 26.10 20,069,526 -0.02(-0.07%)
Oct 10, 2007 26.10 26.12 25.99 26.12 21,815,692 +0.03(+0.10%)
Oct 09, 2007 25.90 26.15 25.79 26.09 24,177,952 +0.24(+0.94%)
Oct 08, 2007 25.92 25.95 25.78 25.85 12,688,413 -0.10(-0.40%)
Oct 05, 2007 25.99 26.09 25.92 25.95 16,063,929 -0.05(-0.19%)
Oct 04, 2007 26.05 26.17 25.95 26.00 18,309,154 -0.07(-0.27%)
Oct 03, 2007 26.07 26.16 25.94 26.07 21,189,592 -0.03(-0.10%)
Oct 02, 2007 26.08 26.17 25.91 26.10 21,975,702 +0.07(+0.26%)
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.