Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.84 28.06 27.74 27.86 10,912,294 +0.02(+0.06%)
Mar 30, 2005 27.63 27.88 27.54 27.84 15,746,112 +0.41(+1.51%)
Mar 29, 2005 27.42 27.65 27.36 27.43 12,432,265 -0.05(-0.19%)
Mar 28, 2005 27.28 27.67 27.27 27.48 11,288,297 +0.33(+1.22%)
Mar 24, 2005 27.23 27.36 27.05 27.15 9,792,735 -0.08(-0.28%)
Mar 23, 2005 27.05 27.38 27.05 27.23 13,026,781 +0.15(+0.55%)
Mar 22, 2005 27.18 27.59 27.02 27.08 16,563,131 +0.12(+0.43%)
Mar 21, 2005 27.50 27.51 26.93 26.96 19,681,936 -0.61(-2.23%)
Mar 18, 2005 27.65 27.74 27.17 27.57 27,820,682 -0.08(-0.28%)
Mar 17, 2005 27.44 27.79 27.44 27.65 9,227,558 +0.16(+0.59%)
Mar 16, 2005 27.77 27.89 27.36 27.49 11,032,465 -0.31(-1.12%)
Mar 15, 2005 27.83 27.92 27.76 27.80 10,275,765 +0.03(+0.12%)
Mar 14, 2005 27.76 28.06 27.75 27.77 11,052,650 +0.01(+0.05%)
Mar 11, 2005 27.66 27.86 27.65 27.75 14,851,873 -0.15(-0.53%)
Mar 10, 2005 27.80 28.05 27.79 27.90 12,625,665 +0.21(+0.77%)
Mar 09, 2005 27.99 28.14 27.68 27.69 15,424,092 -0.30(-1.08%)
Mar 08, 2005 27.94 28.15 27.86 27.99 13,330,963 +0.02(+0.08%)
Mar 07, 2005 28.14 28.16 27.95 27.97 10,942,571 -0.17(-0.61%)
Mar 04, 2005 28.18 28.33 28.05 28.14 12,700,302 +0.15(+0.55%)
Mar 03, 2005 28.12 28.15 27.89 27.99 13,318,289 -0.07(-0.26%)
Mar 02, 2005 28.12 28.14 27.99 28.06 12,259,520 -0.10(-0.36%)
Mar 01, 2005 28.09 28.40 27.98 28.16 18,345,976 +0.19(+0.69%)
Feb 28, 2005 28.03 28.11 27.92 27.97 14,789,441 -0.02(-0.08%)
Feb 25, 2005 27.66 28.01 27.59 27.99 13,945,899 +0.22(+0.78%)
Feb 24, 2005 27.52 27.81 27.44 27.77 13,761,184 +0.36(+1.31%)
Feb 23, 2005 26.95 27.64 26.74 27.42 22,043,102 +0.52(+1.95%)
Feb 22, 2005 27.64 27.65 26.85 26.89 19,358,038 -0.76(-2.74%)
Feb 18, 2005 27.57 27.67 27.42 27.65 16,377,947 +0.08(+0.28%)
Feb 17, 2005 27.78 27.78 27.57 27.57 16,027,997 -0.34(-1.21%)
Feb 16, 2005 27.99 28.05 27.82 27.91 14,165,586 -0.23(-0.83%)
Feb 15, 2005 28.18 28.21 27.99 28.15 15,310,024 -0.02(-0.06%)
Feb 14, 2005 28.10 28.23 28.09 28.16 9,199,158 -0.04(-0.15%)
Feb 11, 2005 28.35 28.44 28.14 28.21 11,889,619 -0.09(-0.30%)
Feb 10, 2005 27.82 28.39 27.82 28.29 17,335,556 +0.48(+1.72%)
Feb 09, 2005 28.25 28.25 27.73 27.81 21,041,600 -0.48(-1.69%)
Feb 08, 2005 28.43 28.53 28.28 28.29 16,690,343 -0.06(-0.23%)
Feb 07, 2005 28.46 28.65 28.08 28.35 22,122,668 -0.19(-0.67%)
Feb 04, 2005 27.19 29.19 27.14 28.55 48,712,772 +1.39(+5.11%)
Feb 03, 2005 27.03 27.22 27.01 27.16 9,485,267 -0.07(-0.25%)
Feb 02, 2005 27.23 27.30 27.11 27.23 11,866,853 -0.00(-0.02%)
Feb 01, 2005 27.18 27.25 27.02 27.23 12,277,358 +0.03(+0.13%)
Jan 31, 2005 27.08 27.23 26.99 27.20 17,054,610 +0.27(+1.00%)
Jan 28, 2005 26.77 26.97 26.56 26.93 13,019,740 +0.24(+0.91%)
Jan 27, 2005 26.34 26.87 26.33 26.68 16,118,359 +0.34(+1.28%)
Jan 26, 2005 26.46 26.68 26.13 26.35 20,459,524 -0.19(-0.72%)
Jan 25, 2005 26.54 26.71 26.49 26.54 11,893,140 +0.06(+0.21%)
Jan 24, 2005 26.92 26.95 26.28 26.48 17,563,928 -0.25(-0.94%)
Jan 21, 2005 26.84 27.01 26.59 26.74 14,453,104 -0.15(-0.55%)
Jan 20, 2005 27.14 27.17 26.71 26.88 13,746,632 -0.20(-0.72%)
Jan 19, 2005 27.14 27.21 27.02 27.08 11,234,548 -0.17(-0.63%)
Jan 18, 2005 26.91 27.27 26.71 27.25 20,072,020 +0.26(+0.96%)
Jan 14, 2005 26.69 27.01 26.32 26.99 17,416,766 +0.45(+1.69%)
Jan 13, 2005 26.33 26.62 26.19 26.54 12,284,164 +0.29(+1.09%)
Jan 12, 2005 26.16 26.31 26.02 26.26 11,960,736 +0.01(+0.05%)
Jan 11, 2005 26.50 26.54 26.17 26.25 19,467,178 -0.26(-0.96%)
Jan 10, 2005 26.28 26.88 26.27 26.50 30,828,234 +0.34(+1.30%)
Jan 07, 2005 25.86 26.16 25.73 26.16 22,766,238 +0.38(+1.47%)
Jan 06, 2005 25.97 26.05 25.78 25.78 10,377,394 -0.18(-0.71%)
Jan 05, 2005 26.10 26.19 25.91 25.96 14,604,021 -0.05(-0.18%)
Jan 04, 2005 25.98 26.20 25.86 26.01 15,822,861 +0.18(+0.69%)
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.