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 (%)
Feb 28, 2006	30.32	30.15	29.91	29.98	22,132,030	-0.34(-1.13%)
Feb 27, 2006	30.35	30.41	30.23	30.32	13,514,843	+0.11(+0.37%)
Feb 24, 2006	30.75	30.75	30.21	30.21	15,742,292	-0.39(-1.27%)
Feb 23, 2006	30.60	30.76	30.41	30.59	12,121,337	+0.00(+0.00%)
Feb 22, 2006	30.29	30.64	30.22	30.59	13,860,221	+0.49(+1.63%)
Feb 21, 2006	30.30	30.42	30.09	30.10	14,255,247	-0.28(-0.92%)
Feb 17, 2006	30.56	30.77	30.33	30.38	14,720,549	-0.14(-0.45%)
Feb 16, 2006	30.54	30.71	30.34	30.52	18,358,054	-0.07(-0.25%)
Feb 15, 2006	30.31	30.62	30.19	30.59	18,168,334	+0.33(+1.09%)
Feb 14, 2006	29.89	30.31	29.64	30.27	16,038,982	+0.56(+1.88%)
Feb 13, 2006	29.85	29.97	29.63	29.71	10,153,401	-0.26(-0.86%)
Feb 10, 2006	30.00	30.25	29.71	29.97	11,556,980	+0.02(+0.07%)
Feb 09, 2006	29.88	30.21	29.81	29.94	18,348,220	+0.20(+0.66%)
Feb 08, 2006	29.52	29.99	29.52	29.75	20,168,410	+0.13(+0.42%)
Feb 07, 2006	29.76	29.91	29.61	29.62	13,973,188	-0.14(-0.46%)
Feb 06, 2006	29.77	30.01	29.59	29.76	14,013,243	-0.13(-0.45%)
Feb 03, 2006	29.85	30.23	29.41	29.89	19,206,868	-0.14(-0.46%)
Feb 02, 2006	30.54	30.62	29.98	30.03	23,068,388	-0.61(-2.00%)

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.