Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.36 30.76 30.34 30.72 19,073,372 +0.03(+0.08%)
Sep 29, 2005 30.70 30.82 30.26 30.70 16,291,293 +0.08(+0.25%)
Sep 28, 2005 30.63 30.86 30.40 30.62 18,947,404 -0.01(-0.03%)
Sep 27, 2005 30.22 30.74 30.22 30.63 16,872,902 +0.40(+1.34%)
Sep 26, 2005 30.05 30.33 30.00 30.22 17,511,616 +0.25(+0.85%)
Sep 23, 2005 29.97 30.20 29.76 29.97 12,600,810 +0.00(+0.00%)
Sep 22, 2005 29.97 30.03 29.52 29.97 11,211,811 +0.12(+0.39%)
Sep 21, 2005 30.17 30.34 29.82 29.85 14,887,897 -0.51(-1.69%)
Sep 20, 2005 30.57 30.63 30.11 30.37 17,847,530 -0.05(-0.16%)
Sep 19, 2005 30.43 30.72 30.34 30.42 19,715,204 -0.07(-0.22%)
Sep 16, 2005 30.30 30.48 30.22 30.48 28,444,380 +0.37(+1.23%)
Sep 15, 2005 30.32 30.41 29.99 30.11 19,685,692 +0.26(+0.87%)
Sep 14, 2005 29.63 30.22 29.62 29.85 31,035,708 +0.25(+0.86%)
Sep 13, 2005 30.12 30.13 29.52 29.60 26,413,786 -0.67(-2.22%)
Sep 12, 2005 30.31 30.51 30.08 30.27 21,136,356 -0.01(-0.04%)
Sep 09, 2005 30.36 30.57 30.24 30.28 35,528,060 +0.05(+0.17%)
Sep 08, 2005 29.92 30.32 29.82 30.23 26,647,726 +0.62(+2.08%)
Sep 07, 2005 29.48 29.69 29.26 29.62 16,915,850 +0.15(+0.52%)
Sep 06, 2005 29.28 29.54 29.22 29.46 13,149,788 +0.26(+0.90%)
Sep 02, 2005 29.33 29.40 29.09 29.20 11,458,467 +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.