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

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2005 27.83 28.05 27.73 27.85 10,916,468 +0.02(+0.06%)
Mar 30, 2005 27.62 27.87 27.53 27.83 15,752,134 +0.41(+1.51%)
Mar 29, 2005 27.41 27.64 27.35 27.42 12,437,020 -0.05(-0.19%)
Mar 28, 2005 27.27 27.66 27.26 27.47 11,292,614 +0.33(+1.22%)
Mar 24, 2005 27.22 27.35 27.04 27.14 9,796,481 -0.08(-0.28%)
Mar 23, 2005 27.04 27.37 27.04 27.21 13,031,764 +0.15(+0.55%)
Mar 22, 2005 27.17 27.58 27.01 27.07 16,569,467 +0.11(+0.43%)
Mar 21, 2005 27.49 27.50 26.92 26.95 19,689,464 -0.61(-2.22%)
Mar 18, 2005 27.64 27.73 27.16 27.56 27,831,322 -0.08(-0.28%)
Mar 17, 2005 27.43 27.78 27.43 27.64 9,231,087 +0.16(+0.59%)
Mar 16, 2005 27.76 27.88 27.35 27.48 11,036,684 -0.31(-1.12%)
Mar 15, 2005 27.82 27.91 27.75 27.79 10,279,695 +0.03(+0.12%)
Mar 14, 2005 27.75 28.05 27.74 27.76 11,056,877 +0.01(+0.05%)
Mar 11, 2005 27.64 27.85 27.64 27.74 14,857,554 -0.15(-0.53%)
Mar 10, 2005 27.79 28.04 27.78 27.89 12,630,494 +0.21(+0.77%)
Mar 09, 2005 27.98 28.13 27.67 27.68 15,429,992 -0.30(-1.08%)
Mar 08, 2005 27.93 28.14 27.85 27.98 13,336,062 +0.02(+0.08%)
Mar 07, 2005 28.13 28.15 27.94 27.96 10,946,757 -0.17(-0.61%)
Mar 04, 2005 28.16 28.32 28.04 28.13 12,705,160 +0.15(+0.55%)
Mar 03, 2005 28.11 28.14 27.88 27.98 13,323,383 -0.07(-0.26%)
Mar 02, 2005 28.11 28.13 27.98 28.05 12,264,209 -0.10(-0.36%)
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.