Skip to main content

Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.19 25.34 25.04 25.06 12,321,106 -0.15(-0.61%)
May 27, 2005 25.29 25.33 25.21 25.21 7,372,891 -0.05(-0.19%)
May 26, 2005 25.38 25.40 25.19 25.26 10,580,430 -0.05(-0.21%)
May 25, 2005 25.36 25.38 25.23 25.31 14,293,801 -0.07(-0.26%)
May 24, 2005 25.36 25.44 25.19 25.38 14,117,778 +0.02(+0.09%)
May 23, 2005 25.23 25.44 25.23 25.36 12,303,423 +0.06(+0.25%)
May 20, 2005 25.18 25.36 25.04 25.29 16,814,392 +0.14(+0.55%)
May 19, 2005 24.94 25.16 24.86 25.16 15,284,301 +0.25(+1.00%)
May 18, 2005 24.78 25.01 24.63 24.91 18,911,402 +0.16(+0.65%)
May 17, 2005 24.55 24.84 24.50 24.75 13,879,865 +0.07(+0.30%)
May 16, 2005 24.37 24.71 24.32 24.67 17,905,898 +0.43(+1.77%)
May 13, 2005 24.44 24.53 24.07 24.24 19,152,530 -0.07(-0.29%)
May 12, 2005 24.67 24.68 24.29 24.31 15,597,768 -0.09(-0.38%)
May 11, 2005 24.54 24.59 24.25 24.41 14,918,591 -0.14(-0.56%)
May 10, 2005 24.65 24.69 24.45 24.54 11,316,674 -0.13(-0.54%)
May 09, 2005 24.80 24.86 24.65 24.68 10,567,301 -0.07(-0.27%)
May 06, 2005 25.01 25.15 24.69 24.75 20,520,798 -0.20(-0.79%)
May 05, 2005 24.91 25.00 24.73 24.94 13,195,329 +0.03(+0.12%)
May 04, 2005 24.71 24.94 24.63 24.91 15,450,680 +0.28(+1.15%)
May 03, 2005 24.43 24.81 24.36 24.63 19,284,884 +0.22(+0.89%)
May 02, 2005 24.50 24.50 24.28 24.41 13,156,213 +0.16(+0.65%)
Apr 29, 2005 24.30 24.32 24.06 24.26 13,356,885 +0.19(+0.81%)
Apr 28, 2005 24.24 24.64 24.00 24.06 26,226,154 -0.14(-0.57%)
Apr 27, 2005 23.90 24.24 23.82 24.20 15,723,154 +0.31(+1.31%)
Apr 26, 2005 24.38 24.42 23.89 23.89 19,036,790 -0.49(-2.01%)
Apr 25, 2005 24.20 24.42 24.19 24.38 13,707,592 +0.19(+0.79%)
Apr 22, 2005 24.32 24.48 23.95 24.19 19,782,410 -0.19(-0.78%)
Apr 21, 2005 23.98 24.41 23.84 24.38 28,634,220 +0.96(+4.08%)
Apr 20, 2005 23.74 24.71 23.40 23.42 38,027,496 -0.51(-2.14%)
Apr 19, 2005 23.66 24.15 23.42 23.93 16,852,438 +0.15(+0.61%)
Apr 18, 2005 24.22 24.23 23.59 23.79 22,220,750 -0.47(-1.92%)
Apr 15, 2005 24.50 24.50 24.20 24.25 21,052,352 -0.19(-0.78%)
Apr 14, 2005 24.58 24.76 24.44 24.44 16,675,610 -0.14(-0.58%)
Apr 13, 2005 24.41 24.67 24.38 24.59 17,513,932 +0.25(+1.04%)
Apr 12, 2005 24.52 24.55 24.30 24.33 16,596,842 -0.13(-0.55%)
Apr 11, 2005 24.63 24.70 24.47 24.47 14,576,189 +0.01(+0.03%)
Apr 08, 2005 24.58 24.62 24.46 24.46 13,645,970 -0.06(-0.23%)
Apr 07, 2005 24.50 24.57 24.45 24.51 15,704,400 +0.05(+0.21%)
Apr 06, 2005 24.39 24.59 24.33 24.46 15,635,812 +0.20(+0.83%)
Apr 05, 2005 24.19 24.35 24.18 24.26 13,268,203 +0.20(+0.82%)
Apr 04, 2005 24.36 24.37 24.02 24.06 16,769,650 -0.27(-1.09%)
Apr 01, 2005 24.63 24.63 24.30 24.33 15,405,669 -0.08(-0.32%)
Mar 31, 2005 24.39 24.58 24.30 24.41 12,456,406 +0.01(+0.06%)
Mar 30, 2005 24.20 24.42 24.12 24.39 17,974,218 +0.36(+1.51%)
Mar 29, 2005 24.02 24.22 23.97 24.03 14,191,456 -0.04(-0.19%)
Mar 28, 2005 23.90 24.24 23.89 24.07 12,885,613 +0.29(+1.22%)
Mar 24, 2005 23.86 23.97 23.70 23.78 11,178,427 -0.07(-0.28%)
Mar 23, 2005 23.70 23.99 23.70 23.85 14,870,097 +0.13(+0.55%)
Mar 22, 2005 23.81 24.17 23.67 23.72 18,906,848 +0.10(+0.43%)
Mar 21, 2005 24.09 24.10 23.59 23.62 22,466,970 -0.54(-2.23%)
Mar 18, 2005 24.22 24.30 23.81 24.16 31,757,364 -0.07(-0.28%)
Mar 17, 2005 24.04 24.34 24.04 24.22 10,533,276 +0.14(+0.59%)
Mar 16, 2005 24.32 24.43 23.97 24.08 12,593,581 -0.27(-1.12%)
Mar 15, 2005 24.38 24.46 24.32 24.35 11,729,806 +0.03(+0.12%)
Mar 14, 2005 24.32 24.58 24.31 24.32 12,616,622 +0.01(+0.05%)
Mar 11, 2005 24.23 24.41 24.22 24.31 16,953,444 -0.13(-0.53%)
Mar 10, 2005 24.36 24.57 24.34 24.44 14,412,222 +0.19(+0.77%)
Mar 09, 2005 24.52 24.65 24.25 24.26 17,606,632 -0.27(-1.08%)
Mar 08, 2005 24.47 24.66 24.41 24.52 15,217,321 +0.02(+0.08%)
Mar 07, 2005 24.65 24.67 24.48 24.50 12,490,967 -0.15(-0.61%)
Mar 04, 2005 24.68 24.82 24.57 24.65 14,497,420 +0.13(+0.55%)
Mar 03, 2005 24.63 24.66 24.43 24.52 15,202,854 -0.06(-0.26%)
Mar 02, 2005 24.63 24.65 24.52 24.58 13,994,266 -0.09(-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.