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 (%)
Oct 31, 2006 34.15 34.27 33.86 33.91 19,507,634 -0.15(-0.45%)
Oct 30, 2006 34.13 34.25 33.99 34.06 12,037,631 -0.06(-0.18%)
Oct 27, 2006 33.98 34.19 33.67 34.13 27,567,420 +0.12(+0.34%)
Oct 26, 2006 34.29 34.54 33.86 34.01 35,358,096 -0.22(-0.65%)
Oct 25, 2006 32.94 34.58 32.94 34.23 89,736,224 +0.95(+2.86%)
Oct 24, 2006 33.13 33.79 32.73 33.28 59,062,560 -0.14(-0.42%)
Oct 23, 2006 33.43 33.66 33.36 33.42 30,713,720 +0.20(+0.62%)
Oct 20, 2006 33.43 33.43 33.11 33.22 27,038,560 -0.22(-0.65%)
Oct 19, 2006 32.98 33.46 32.90 33.43 36,323,716 +0.77(+2.36%)
Oct 18, 2006 32.78 32.83 32.45 32.66 20,629,154 +0.04(+0.11%)
Oct 17, 2006 32.86 32.93 32.57 32.63 15,272,434 -0.35(-1.05%)
Oct 16, 2006 33.27 33.30 32.78 32.97 14,459,596 -0.23(-0.69%)
Oct 13, 2006 33.02 33.21 32.71 33.20 20,585,502 +0.35(+1.08%)
Oct 12, 2006 33.02 33.02 32.68 32.85 18,605,574 -0.02(-0.06%)
Oct 11, 2006 32.54 32.91 32.52 32.87 21,769,382 +0.33(+1.00%)
Oct 10, 2006 33.00 33.15 32.35 32.54 26,922,474 -0.29(-0.89%)
Oct 09, 2006 32.88 32.88 32.60 32.83 18,338,866 +0.05(+0.17%)
Oct 06, 2006 32.75 32.89 32.52 32.78 23,061,672 +0.09(+0.28%)
Oct 05, 2006 32.26 32.71 32.12 32.69 24,151,054 +0.63(+1.95%)
Oct 04, 2006 31.69 32.17 31.56 32.06 31,262,968 +0.53(+1.67%)
Oct 03, 2006 31.92 31.95 31.46 31.54 27,759,536 -0.38(-1.18%)
Oct 02, 2006 32.06 32.12 31.90 31.91 19,679,124 -0.00(-0.01%)
Sep 29, 2006 32.10 32.27 31.90 31.92 21,579,184 -0.18(-0.55%)
Sep 28, 2006 32.27 32.46 31.99 32.09 41,333,860 -0.13(-0.41%)
Sep 27, 2006 31.73 32.33 31.69 32.22 53,440,568 +0.64(+2.02%)
Sep 26, 2006 32.10 32.11 31.29 31.59 103,148,176 -0.54(-1.69%)
Sep 25, 2006 33.35 33.48 31.82 32.13 113,991,128 -2.19(-6.39%)
Sep 22, 2006 34.31 34.36 33.88 34.32 15,818,803 +0.16(+0.48%)
Sep 21, 2006 34.35 34.46 34.06 34.16 16,972,702 -0.28(-0.80%)
Sep 20, 2006 34.40 34.45 34.08 34.43 24,418,002 +0.03(+0.08%)
Sep 19, 2006 34.58 34.65 34.20 34.41 35,084,672 -0.17(-0.49%)
Sep 18, 2006 34.83 34.86 34.40 34.58 12,782,353 -0.09(-0.25%)
Sep 15, 2006 34.71 34.73 34.45 34.66 36,897,668 +0.04(+0.12%)
Sep 14, 2006 34.50 34.71 34.48 34.62 23,600,368 +0.13(+0.36%)
Sep 13, 2006 34.19 34.51 34.00 34.50 29,228,834 -0.13(-0.39%)
Sep 12, 2006 34.75 34.87 34.28 34.63 28,305,426 -0.12(-0.35%)
Sep 11, 2006 34.52 34.83 34.50 34.75 22,629,470 +0.16(+0.46%)
Sep 08, 2006 34.31 34.65 34.22 34.59 22,996,196 +0.37(+1.08%)
Sep 07, 2006 34.50 34.59 34.13 34.22 21,966,776 -0.22(-0.64%)
Sep 06, 2006 34.23 34.53 34.23 34.44 15,246,771 -0.01(-0.02%)
Sep 05, 2006 34.92 34.94 34.41 34.45 22,446,228 -0.49(-1.41%)
Sep 01, 2006 35.03 35.09 34.86 34.94 10,168,751 +0.12(+0.34%)
Aug 31, 2006 35.23 35.24 34.83 34.83 14,929,215 -0.37(-1.05%)
Aug 30, 2006 35.02 35.26 34.62 35.20 24,099,726 +0.37(+1.07%)
Aug 29, 2006 35.06 35.17 34.65 34.83 20,672,328 -0.22(-0.62%)
Aug 28, 2006 35.21 35.44 35.02 35.04 21,443,912 -0.02(-0.06%)
Aug 25, 2006 35.07 35.22 35.00 35.06 12,170,026 -0.15(-0.43%)
Aug 24, 2006 35.02 35.23 34.89 35.21 13,109,263 +0.33(+0.94%)
Aug 23, 2006 34.87 35.00 34.80 34.88 8,962,326 +0.02(+0.05%)
Aug 22, 2006 34.93 35.13 34.77 34.87 14,607,341 -0.04(-0.11%)
Aug 21, 2006 34.81 35.22 34.81 34.91 22,268,262 -0.10(-0.30%)
Aug 18, 2006 34.81 35.21 34.56 35.01 52,322,404 +1.34(+3.99%)
Aug 17, 2006 33.65 33.99 33.30 33.67 29,700,850 +0.00(+0.01%)
Aug 16, 2006 33.78 33.78 33.53 33.66 16,296,816 -0.09(-0.27%)
Aug 15, 2006 33.87 33.88 33.62 33.76 11,166,031 +0.17(+0.50%)
Aug 14, 2006 33.76 34.06 33.57 33.59 12,282,754 -0.12(-0.35%)
Aug 11, 2006 33.59 33.76 33.49 33.70 7,972,961 +0.12(+0.35%)
Aug 10, 2006 33.50 33.65 33.42 33.59 11,228,870 +0.17(+0.50%)
Aug 09, 2006 33.48 33.61 33.35 33.42 10,453,208 -0.06(-0.17%)
Aug 08, 2006 33.21 33.49 33.04 33.48 14,416,903 +0.50(+1.52%)
Aug 07, 2006 33.31 33.38 32.93 32.98 17,402,026 -0.33(-1.00%)
Aug 04, 2006 33.67 33.67 33.24 33.31 9,286,358 -0.11(-0.34%)
Aug 03, 2006 33.04 33.61 33.01 33.43 11,458,883 +0.07(+0.21%)
Aug 02, 2006 33.26 33.48 33.25 33.35 15,070,724 +0.08(+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.