Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	34.60	35.43	34.59	35.13	43,088,500	+0.67(+1.95%)
Feb 27, 2007	35.53	35.63	33.83	34.45	42,197,372	-1.25(-3.50%)
Feb 26, 2007	35.52	35.80	35.49	35.71	13,133,535	+0.12(+0.34%)
Feb 23, 2007	35.36	35.73	35.18	35.58	14,524,631	+0.23(+0.64%)
Feb 22, 2007	35.58	35.63	35.28	35.36	25,836,976	-0.22(-0.61%)
Feb 21, 2007	35.82	36.05	35.55	35.58	17,906,794	-0.23(-0.63%)
Feb 20, 2007	35.93	36.16	35.63	35.80	18,809,440	-0.12(-0.35%)
Feb 16, 2007	35.84	35.95	35.66	35.93	17,333,582	+0.05(+0.14%)
Feb 15, 2007	36.01	36.10	35.80	35.88	24,155,252	-0.13(-0.36%)
Feb 14, 2007	35.86	36.04	35.63	36.01	18,824,368	+0.14(+0.40%)
Feb 13, 2007	35.72	35.91	35.65	35.86	19,158,680	+0.19(+0.53%)
Feb 12, 2007	35.53	35.81	35.49	35.68	18,434,688	+0.09(+0.25%)
Feb 09, 2007	35.45	35.76	35.43	35.59	17,765,470	+0.07(+0.20%)
Feb 08, 2007	35.68	35.80	35.32	35.52	27,444,080	-0.32(-0.88%)
Feb 07, 2007	35.85	36.00	35.72	35.83	17,088,366	-0.02(-0.05%)
Feb 06, 2007	36.21	36.23	35.76	35.85	26,164,970	-0.36(-0.99%)
Feb 05, 2007	36.11	36.26	35.99	36.21	15,936,665	+0.13(+0.37%)
Feb 02, 2007	36.46	36.51	35.97	36.08	23,314,270	-0.38(-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.