Indicators

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	35.83	36.01	35.68	35.78	11,098,874	-0.17(-0.48%)
Dec 28, 2006	35.78	36.04	35.69	35.95	11,050,185	+0.18(+0.49%)
Dec 27, 2006	35.58	35.85	35.56	35.78	9,218,481	+0.25(+0.72%)
Dec 26, 2006	35.55	35.56	35.11	35.52	9,417,314	+0.18(+0.50%)
Dec 22, 2006	35.46	35.86	35.26	35.35	17,853,418	-0.39(-1.10%)
Dec 21, 2006	35.84	35.96	35.70	35.74	15,724,304	+0.02(+0.05%)
Dec 20, 2006	35.91	35.96	35.69	35.72	16,596,144	-0.10(-0.28%)
Dec 19, 2006	35.70	35.93	35.63	35.82	19,517,468	+0.12(+0.34%)
Dec 18, 2006	35.72	36.09	35.54	35.70	21,527,138	+0.18(+0.49%)
Dec 15, 2006	35.44	35.60	35.43	35.53	32,550,220	+0.10(+0.28%)
Dec 14, 2006	35.13	35.52	35.10	35.43	22,693,030	+0.16(+0.46%)
Dec 13, 2006	35.26	35.48	35.11	35.26	39,745,360	-0.09(-0.25%)
Dec 12, 2006	35.56	35.58	35.27	35.35	22,112,362	-0.10(-0.27%)
Dec 11, 2006	35.34	35.53	35.28	35.45	10,075,211	+0.08(+0.22%)
Dec 08, 2006	35.38	35.58	35.24	35.37	12,225,191	-0.05(-0.15%)
Dec 07, 2006	35.23	35.67	35.13	35.42	22,289,368	+0.33(+0.95%)
Dec 06, 2006	35.29	35.29	34.96	35.09	14,339,913	+0.05(+0.15%)
Dec 05, 2006	35.28	35.28	34.95	35.03	21,028,978	-0.15(-0.44%)
Dec 04, 2006	35.31	35.31	34.97	35.19	19,740,046	+0.17(+0.48%)

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.