Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.90	26.04	25.80	25.94	32,234,264	+0.02(+0.07%)
Sep 27, 2007	25.59	25.92	25.48	25.92	49,851,284	+0.33(+1.28%)
Sep 26, 2007	25.48	25.74	25.36	25.59	20,850,544	+0.13(+0.53%)
Sep 25, 2007	25.38	25.76	25.34	25.46	26,358,674	-0.07(-0.29%)
Sep 24, 2007	25.58	25.59	25.37	25.54	45,820,324	-0.04(-0.15%)
Sep 21, 2007	25.81	25.92	25.51	25.57	31,054,696	-0.03(-0.12%)
Sep 20, 2007	25.53	25.74	25.47	25.60	20,135,458	-0.04(-0.16%)
Sep 19, 2007	25.50	25.68	25.37	25.64	39,753,368	+0.25(+0.98%)
Sep 18, 2007	25.14	25.40	25.00	25.39	19,402,926	+0.40(+1.58%)
Sep 17, 2007	25.03	25.20	24.91	25.00	17,853,516	-0.01(-0.04%)
Sep 14, 2007	24.99	25.15	24.87	25.01	20,556,656	-0.04(-0.15%)
Sep 13, 2007	25.32	25.40	24.96	25.05	32,581,352	-0.14(-0.55%)
Sep 12, 2007	25.07	25.23	24.96	25.18	33,644,060	-0.09(-0.35%)
Sep 11, 2007	25.36	25.36	25.07	25.27	28,121,722	+0.16(+0.65%)
Sep 10, 2007	25.23	25.39	24.95	25.11	21,706,606	-0.03(-0.13%)
Sep 07, 2007	25.31	25.54	25.09	25.14	30,015,304	-0.33(-1.29%)
Sep 06, 2007	25.68	25.74	25.32	25.47	21,514,970	-0.13(-0.52%)
Sep 05, 2007	25.64	25.76	25.39	25.61	43,948,856	-0.39(-1.49%)

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.