Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 35.23 35.24 34.83 34.83 14,929,215 -0.37(-1.05%)
Aug 30, 2006 35.02 35.26 34.62 35.20 24,099,726 +0.37(+1.07%)
Aug 29, 2006 35.06 35.17 34.65 34.83 20,672,328 -0.22(-0.62%)
Aug 28, 2006 35.21 35.44 35.02 35.04 21,443,912 -0.02(-0.06%)
Aug 25, 2006 35.07 35.22 35.00 35.06 12,170,026 -0.15(-0.43%)
Aug 24, 2006 35.02 35.23 34.89 35.21 13,109,263 +0.33(+0.94%)
Aug 23, 2006 34.87 35.00 34.80 34.88 8,962,326 +0.02(+0.05%)
Aug 22, 2006 34.93 35.13 34.77 34.87 14,607,341 -0.04(-0.11%)
Aug 21, 2006 34.81 35.22 34.81 34.91 22,268,262 -0.10(-0.30%)
Aug 18, 2006 34.81 35.21 34.56 35.01 52,322,404 +1.34(+3.99%)
Aug 17, 2006 33.65 33.99 33.30 33.67 29,700,850 +0.00(+0.01%)
Aug 16, 2006 33.78 33.78 33.53 33.66 16,296,816 -0.09(-0.27%)
Aug 15, 2006 33.87 33.88 33.62 33.76 11,166,031 +0.17(+0.50%)
Aug 14, 2006 33.76 34.06 33.57 33.59 12,282,754 -0.12(-0.35%)
Aug 11, 2006 33.59 33.76 33.49 33.70 7,972,961 +0.12(+0.35%)
Aug 10, 2006 33.50 33.65 33.42 33.59 11,228,870 +0.17(+0.50%)
Aug 09, 2006 33.48 33.61 33.35 33.42 10,453,208 -0.06(-0.17%)
Aug 08, 2006 33.21 33.49 33.04 33.48 14,416,903 +0.50(+1.52%)
Aug 07, 2006 33.31 33.38 32.93 32.98 17,402,026 -0.33(-1.00%)
Aug 04, 2006 33.67 33.67 33.24 33.31 9,286,358 -0.11(-0.34%)
Aug 03, 2006 33.04 33.61 33.01 33.43 11,458,883 +0.07(+0.21%)
Aug 02, 2006 33.26 33.48 33.25 33.35 15,070,724 +0.08(+0.23%)
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.