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

Altria Group (NY: MO )

44.29 +0.44 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2006 30.61 30.87 30.34 30.83 28,199,266 +0.41(+1.34%)
May 30, 2006 30.85 31.15 30.42 30.42 19,819,240 -0.46(-1.49%)
May 26, 2006 30.73 30.89 30.60 30.88 18,595,940 +0.15(+0.49%)
May 25, 2006 30.63 30.78 30.35 30.73 17,028,558 +0.14(+0.45%)
May 24, 2006 30.25 30.97 30.22 30.59 21,441,074 +0.38(+1.26%)
May 23, 2006 30.34 30.45 30.21 30.21 12,507,372 +0.03(+0.08%)
May 22, 2006 30.21 30.38 30.05 30.19 18,223,224 -0.06(-0.21%)
May 19, 2006 30.08 30.46 29.86 30.25 20,408,592 +0.22(+0.74%)
May 18, 2006 30.28 30.61 30.02 30.03 16,672,506 -0.23(-0.75%)
May 17, 2006 30.55 30.74 30.03 30.25 19,836,374 -0.32(-1.03%)
May 16, 2006 30.51 30.75 30.34 30.57 12,705,466 +0.16(+0.52%)
May 15, 2006 29.98 30.57 29.95 30.41 18,530,692 +0.42(+1.39%)
May 12, 2006 30.57 30.60 29.85 29.99 22,118,678 -0.40(-1.33%)
May 11, 2006 30.97 31.04 30.29 30.40 20,229,040 -0.57(-1.84%)
May 10, 2006 31.46 31.46 30.89 30.97 15,777,563 -0.49(-1.54%)
May 09, 2006 31.36 31.53 31.23 31.46 9,934,969 +0.10(+0.31%)
May 08, 2006 31.49 31.53 31.21 31.36 9,126,164 -0.09(-0.28%)
May 05, 2006 31.49 31.69 31.30 31.45 16,657,484 +0.07(+0.22%)
May 04, 2006 31.32 31.42 31.06 31.38 16,587,776 +0.22(+0.71%)
May 03, 2006 31.06 31.16 30.86 31.16 10,159,115 +0.10(+0.32%)
May 02, 2006 30.79 31.14 30.72 31.06 11,597,173 +0.21(+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.