Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.43 +0.63 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 27.31 27.35 26.93 26.96 14,759,404 -0.18(-0.68%)
Jun 29, 2005 27.22 27.23 26.99 27.14 14,507,086 -0.04(-0.14%)
Jun 28, 2005 27.22 27.25 27.08 27.18 14,618,854 +0.09(+0.34%)
Jun 27, 2005 27.16 27.32 27.06 27.09 13,537,868 -0.08(-0.28%)
Jun 24, 2005 27.60 27.74 27.16 27.16 21,597,892 -0.44(-1.59%)
Jun 23, 2005 28.08 28.09 27.56 27.60 12,361,183 -0.44(-1.58%)
Jun 22, 2005 28.04 28.16 27.89 28.04 12,729,347 +0.13(+0.48%)
Jun 21, 2005 27.91 27.99 27.68 27.91 11,447,850 +0.04(+0.13%)
Jun 20, 2005 27.83 27.97 27.68 27.87 9,355,193 -0.08(-0.28%)
Jun 17, 2005 28.12 28.12 27.78 27.95 20,154,500 +0.18(+0.63%)
Jun 16, 2005 27.66 27.91 27.48 27.78 13,139,004 +0.06(+0.21%)
Jun 15, 2005 27.93 27.98 27.56 27.72 15,965,829 -0.20(-0.70%)
Jun 14, 2005 27.96 28.22 27.83 27.91 24,092,292 -0.57(-2.01%)
Jun 13, 2005 28.64 28.68 28.31 28.48 17,393,632 -0.36(-1.24%)
Jun 10, 2005 28.96 29.04 28.66 28.84 18,942,318 -0.03(-0.10%)
Jun 09, 2005 28.76 29.05 28.67 28.87 26,614,992 +0.21(+0.73%)
Jun 08, 2005 28.55 28.78 28.35 28.66 20,995,640 +0.40(+1.43%)
Jun 07, 2005 28.03 28.41 28.01 28.26 15,935,848 +0.25(+0.91%)
Jun 06, 2005 28.05 28.09 27.91 28.01 7,164,200 -0.03(-0.10%)
Jun 03, 2005 28.29 28.30 27.88 28.03 9,740,386 -0.16(-0.56%)
Jun 02, 2005 27.96 28.25 27.83 28.19 9,974,476 +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.