Indicators

Altria Group (NY: MO )

51.02 +0.63 (+1.25%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	30.98	31.71	30.97	31.45	48,132,020	+0.60(+1.95%)
Feb 27, 2007	31.80	31.90	30.28	30.84	47,136,584	-1.12(-3.50%)
Feb 26, 2007	31.80	32.05	31.77	31.96	14,670,818	+0.11(+0.34%)
Feb 23, 2007	31.65	31.98	31.49	31.86	16,224,743	+0.20(+0.64%)
Feb 22, 2007	31.85	31.90	31.58	31.65	28,861,200	-0.19(-0.61%)
Feb 21, 2007	32.07	32.27	31.83	31.85	20,002,788	-0.20(-0.63%)
Feb 20, 2007	32.16	32.37	31.90	32.05	21,011,088	-0.11(-0.35%)
Feb 16, 2007	32.08	32.18	31.93	32.16	19,362,482	+0.04(+0.14%)
Feb 15, 2007	32.23	32.31	32.05	32.12	26,982,630	-0.12(-0.36%)
Feb 14, 2007	32.10	32.26	31.90	32.23	21,027,764	+0.13(+0.40%)
Feb 13, 2007	31.98	32.15	31.91	32.11	21,401,208	+0.17(+0.53%)
Feb 12, 2007	31.81	32.06	31.77	31.94	20,592,472	+0.08(+0.25%)
Feb 09, 2007	31.73	32.01	31.71	31.86	19,844,922	+0.06(+0.20%)
Feb 08, 2007	31.94	32.05	31.62	31.80	30,656,414	-0.28(-0.88%)
Feb 07, 2007	32.09	32.23	31.97	32.08	19,088,564	-0.01(-0.05%)
Feb 06, 2007	32.41	32.43	32.01	32.09	29,227,586	-0.32(-0.99%)
Feb 05, 2007	32.32	32.46	32.22	32.42	17,802,056	+0.12(+0.37%)
Feb 02, 2007	32.64	32.68	32.20	32.30	26,043,212	-0.34(-1.05%)

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.