Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.94	29.09	28.84	28.99	28,845,560	+0.02(+0.07%)
Sep 27, 2007	28.60	28.97	28.48	28.97	44,610,552	+0.37(+1.28%)
Sep 26, 2007	28.47	28.76	28.33	28.60	18,658,580	+0.15(+0.53%)
Sep 25, 2007	28.36	28.79	28.32	28.45	23,587,656	-0.08(-0.29%)
Sep 24, 2007	28.59	28.60	28.36	28.54	41,003,352	-0.04(-0.15%)
Sep 21, 2007	28.84	28.97	28.50	28.58	27,789,998	-0.03(-0.12%)
Sep 20, 2007	28.53	28.77	28.46	28.61	18,018,670	-0.05(-0.16%)
Sep 19, 2007	28.50	28.69	28.35	28.66	35,574,200	+0.28(+0.98%)
Sep 18, 2007	28.10	28.39	27.93	28.38	17,363,148	+0.44(+1.58%)
Sep 17, 2007	27.97	28.16	27.84	27.93	15,976,622	-0.01(-0.04%)
Sep 14, 2007	27.93	28.11	27.79	27.95	18,395,588	-0.04(-0.15%)
Sep 13, 2007	28.29	28.39	27.90	27.99	29,156,160	-0.15(-0.55%)
Sep 12, 2007	28.02	28.20	27.89	28.14	30,107,150	-0.10(-0.35%)
Sep 11, 2007	28.33	28.33	28.01	28.24	25,165,360	+0.18(+0.65%)
Sep 10, 2007	28.19	28.37	27.88	28.06	19,424,648	-0.04(-0.13%)
Sep 07, 2007	28.28	28.54	28.04	28.10	26,859,874	-0.37(-1.29%)
Sep 06, 2007	28.70	28.76	28.29	28.46	19,253,158	-0.15(-0.52%)
Sep 05, 2007	28.65	28.78	28.38	28.61	39,328,628	-0.43(-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.