Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.30 27.34 26.92 26.95 14,765,049 -0.18(-0.68%)
Jun 29, 2005 27.21 27.22 26.98 27.13 14,512,634 -0.04(-0.14%)
Jun 28, 2005 27.21 27.24 27.07 27.17 14,624,445 +0.09(+0.34%)
Jun 27, 2005 27.15 27.31 27.05 27.08 13,543,046 -0.07(-0.28%)
Jun 24, 2005 27.59 27.73 27.15 27.15 21,606,154 -0.44(-1.59%)
Jun 23, 2005 28.07 28.08 27.55 27.59 12,365,911 -0.44(-1.58%)
Jun 22, 2005 28.03 28.14 27.88 28.03 12,734,216 +0.13(+0.48%)
Jun 21, 2005 27.90 27.98 27.67 27.90 11,452,228 +0.04(+0.13%)
Jun 20, 2005 27.82 27.96 27.67 27.86 9,358,772 -0.08(-0.28%)
Jun 17, 2005 28.11 28.11 27.77 27.94 20,162,208 +0.18(+0.63%)
Jun 16, 2005 27.65 27.90 27.47 27.77 13,144,030 +0.06(+0.21%)
Jun 15, 2005 27.92 27.97 27.55 27.71 15,971,936 -0.20(-0.70%)
Jun 14, 2005 27.94 28.21 27.82 27.90 24,101,506 -0.57(-2.01%)
Jun 13, 2005 28.63 28.67 28.30 28.47 17,400,286 -0.36(-1.24%)
Jun 10, 2005 28.95 29.03 28.65 28.83 18,949,564 -0.03(-0.10%)
Jun 09, 2005 28.75 29.04 28.66 28.86 26,625,172 +0.21(+0.73%)
Jun 08, 2005 28.54 28.77 28.34 28.65 21,003,670 +0.40(+1.43%)
Jun 07, 2005 28.02 28.39 27.99 28.25 15,941,944 +0.25(+0.91%)
Jun 06, 2005 28.04 28.08 27.89 27.99 7,166,940 -0.03(-0.10%)
Jun 03, 2005 28.28 28.29 27.87 28.02 9,744,112 -0.16(-0.56%)
Jun 02, 2005 27.94 28.24 27.82 28.18 9,978,291 +0.24(+0.85%)
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.