Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 34.13 34.26 33.84 33.90 19,515,096 -0.15(-0.45%)
Oct 30, 2006 34.11 34.24 33.98 34.05 12,042,235 -0.06(-0.18%)
Oct 27, 2006 33.97 34.18 33.66 34.11 27,577,964 +0.12(+0.34%)
Oct 26, 2006 34.28 34.53 33.85 34.00 35,371,624 -0.22(-0.65%)
Oct 25, 2006 32.93 34.57 32.93 34.22 89,770,544 +0.95(+2.86%)
Oct 24, 2006 33.12 33.78 32.72 33.27 59,085,148 -0.14(-0.42%)
Oct 23, 2006 33.41 33.65 33.35 33.41 30,725,468 +0.20(+0.62%)
Oct 20, 2006 33.42 33.42 33.10 33.20 27,048,902 -0.22(-0.65%)
Oct 19, 2006 32.97 33.45 32.89 33.42 36,337,612 +0.77(+2.36%)
Oct 18, 2006 32.77 32.82 32.44 32.65 20,637,046 +0.04(+0.11%)
Oct 17, 2006 32.85 32.92 32.55 32.61 15,278,276 -0.35(-1.05%)
Oct 16, 2006 33.26 33.29 32.77 32.96 14,465,127 -0.23(-0.69%)
Oct 13, 2006 33.01 33.20 32.70 33.19 20,593,376 +0.35(+1.08%)
Oct 12, 2006 33.01 33.01 32.67 32.83 18,612,690 -0.02(-0.06%)
Oct 11, 2006 32.53 32.90 32.50 32.85 21,777,710 +0.33(+1.00%)
Oct 10, 2006 32.99 33.13 32.34 32.53 26,932,772 -0.29(-0.89%)
Oct 09, 2006 32.86 32.87 32.58 32.82 18,345,880 +0.05(+0.17%)
Oct 06, 2006 32.74 32.88 32.51 32.77 23,070,494 +0.09(+0.28%)
Oct 05, 2006 32.25 32.70 32.11 32.68 24,160,292 +0.63(+1.95%)
Oct 04, 2006 31.67 32.15 31.55 32.05 31,274,926 +0.53(+1.67%)
Oct 03, 2006 31.90 31.94 31.45 31.52 27,770,154 -0.38(-1.18%)
Oct 02, 2006 32.05 32.11 31.88 31.90 19,686,652 -0.00(-0.01%)
Sep 29, 2006 32.09 32.25 31.88 31.90 21,587,438 -0.18(-0.55%)
Sep 28, 2006 32.26 32.45 31.98 32.08 41,349,672 -0.13(-0.41%)
Sep 27, 2006 31.72 32.32 31.68 32.21 53,461,008 +0.64(+2.02%)
Sep 26, 2006 32.09 32.10 31.28 31.57 103,187,624 -0.54(-1.69%)
Sep 25, 2006 33.34 33.47 31.80 32.12 114,034,728 -2.19(-6.39%)
Sep 22, 2006 34.29 34.34 33.87 34.31 15,824,854 +0.16(+0.48%)
Sep 21, 2006 34.33 34.45 34.05 34.15 16,979,194 -0.27(-0.80%)
Sep 20, 2006 34.39 34.43 34.07 34.42 24,427,342 +0.03(+0.08%)
Sep 19, 2006 34.57 34.64 34.18 34.39 35,098,092 -0.17(-0.49%)
Sep 18, 2006 34.81 34.85 34.38 34.56 12,787,242 -0.09(-0.25%)
Sep 15, 2006 34.70 34.72 34.43 34.65 36,911,784 +0.04(+0.12%)
Sep 14, 2006 34.48 34.70 34.47 34.61 23,609,394 +0.13(+0.36%)
Sep 13, 2006 34.18 34.49 33.99 34.48 29,240,014 -0.13(-0.39%)
Sep 12, 2006 34.73 34.85 34.27 34.62 28,316,252 -0.12(-0.35%)
Sep 11, 2006 34.51 34.82 34.49 34.74 22,638,126 +0.16(+0.46%)
Sep 08, 2006 34.30 34.63 34.21 34.58 23,004,990 +0.37(+1.08%)
Sep 07, 2006 34.49 34.58 34.12 34.21 21,975,178 -0.22(-0.64%)
Sep 06, 2006 34.22 34.52 34.22 34.43 15,252,602 -0.01(-0.02%)
Sep 05, 2006 34.90 34.93 34.40 34.44 22,454,814 -0.49(-1.41%)
Sep 01, 2006 35.02 35.08 34.84 34.93 10,172,640 +0.12(+0.34%)
Aug 31, 2006 35.22 35.23 34.81 34.81 14,934,925 -0.37(-1.05%)
Aug 30, 2006 35.01 35.25 34.60 35.18 24,108,944 +0.37(+1.07%)
Aug 29, 2006 35.05 35.16 34.64 34.81 20,680,234 -0.22(-0.62%)
Aug 28, 2006 35.20 35.43 35.01 35.03 21,452,114 -0.02(-0.06%)
Aug 25, 2006 35.05 35.21 34.99 35.05 12,174,681 -0.15(-0.43%)
Aug 24, 2006 35.01 35.22 34.88 35.20 13,114,277 +0.33(+0.94%)
Aug 23, 2006 34.85 34.99 34.79 34.87 8,965,754 +0.02(+0.05%)
Aug 22, 2006 34.92 35.11 34.76 34.85 14,612,928 -0.04(-0.11%)
Aug 21, 2006 34.80 35.21 34.79 34.89 22,276,780 -0.10(-0.30%)
Aug 18, 2006 34.80 35.20 34.55 35.00 52,342,420 +1.34(+3.99%)
Aug 17, 2006 33.63 33.98 33.29 33.65 29,712,210 +0.00(+0.01%)
Aug 16, 2006 33.77 33.77 33.51 33.65 16,303,050 -0.09(-0.27%)
Aug 15, 2006 33.86 33.86 33.61 33.74 11,170,302 +0.17(+0.50%)
Aug 14, 2006 33.75 34.05 33.56 33.58 12,287,452 -0.12(-0.35%)
Aug 11, 2006 33.58 33.75 33.48 33.69 7,976,010 +0.12(+0.35%)
Aug 10, 2006 33.49 33.64 33.40 33.58 11,233,165 +0.17(+0.50%)
Aug 09, 2006 33.46 33.60 33.34 33.41 10,457,207 -0.06(-0.17%)
Aug 08, 2006 33.20 33.48 33.03 33.47 14,422,418 +0.50(+1.52%)
Aug 07, 2006 33.30 33.37 32.91 32.97 17,408,682 -0.33(-1.00%)
Aug 04, 2006 33.65 33.65 33.23 33.30 9,289,910 -0.11(-0.34%)
Aug 03, 2006 33.03 33.60 33.00 33.41 11,463,266 +0.07(+0.21%)
Aug 02, 2006 33.25 33.46 33.24 33.34 15,076,488 +0.07(+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.