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 (%)
Sep 30, 2005 30.37 30.77 30.35 30.73 19,066,078 +0.02(+0.08%)
Sep 29, 2005 30.71 30.83 30.27 30.71 16,285,064 +0.07(+0.24%)
Sep 28, 2005 30.64 30.87 30.41 30.63 18,940,160 -0.01(-0.03%)
Sep 27, 2005 30.23 30.75 30.23 30.64 16,866,450 +0.40(+1.34%)
Sep 26, 2005 30.06 30.34 30.01 30.24 17,504,920 +0.25(+0.85%)
Sep 23, 2005 29.98 30.21 29.77 29.98 12,595,993 +0.00(+0.00%)
Sep 22, 2005 29.98 30.04 29.53 29.98 11,207,524 +0.12(+0.39%)
Sep 21, 2005 30.19 30.35 29.83 29.86 14,882,205 -0.51(-1.69%)
Sep 20, 2005 30.58 30.64 30.12 30.38 17,840,706 -0.05(-0.16%)
Sep 19, 2005 30.44 30.74 30.35 30.43 19,707,666 -0.07(-0.22%)
Sep 16, 2005 30.31 30.49 30.23 30.49 28,433,504 +0.37(+1.23%)
Sep 15, 2005 30.33 30.42 30.00 30.12 19,678,166 +0.26(+0.87%)
Sep 14, 2005 29.64 30.23 29.64 29.86 31,023,840 +0.25(+0.86%)
Sep 13, 2005 30.13 30.14 29.53 29.61 26,403,688 -0.67(-2.22%)
Sep 12, 2005 30.32 30.52 30.09 30.28 21,128,274 -0.01(-0.04%)
Sep 09, 2005 30.37 30.59 30.25 30.29 35,514,476 +0.05(+0.17%)
Sep 08, 2005 29.94 30.33 29.84 30.24 26,637,538 +0.62(+2.08%)
Sep 07, 2005 29.49 29.70 29.27 29.63 16,909,384 +0.15(+0.52%)
Sep 06, 2005 29.29 29.55 29.23 29.47 13,144,760 +0.26(+0.90%)
Sep 02, 2005 29.34 29.41 29.10 29.21 11,454,086 +0.00(+0.01%)
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.