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

Altria Group (NY: MO )

44.82 +0.12 (+0.27%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 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 (%)
Feb 28, 2006 30.31 30.14 29.90 29.97 22,140,496 -0.34(-1.13%)
Feb 27, 2006 30.34 30.40 30.22 30.31 13,520,012 +0.11(+0.37%)
Feb 24, 2006 30.74 30.74 30.20 30.20 15,748,314 -0.39(-1.27%)
Feb 23, 2006 30.59 30.75 30.40 30.58 12,125,974 +0.00(+0.00%)
Feb 22, 2006 30.28 30.63 30.21 30.58 13,865,522 +0.49(+1.63%)
Feb 21, 2006 30.29 30.40 30.07 30.09 14,260,700 -0.28(-0.92%)
Feb 17, 2006 30.55 30.76 30.32 30.37 14,726,179 -0.14(-0.45%)
Feb 16, 2006 30.53 30.70 30.33 30.51 18,365,074 -0.07(-0.25%)
Feb 15, 2006 30.30 30.61 30.17 30.58 18,175,284 +0.33(+1.09%)
Feb 14, 2006 29.88 30.30 29.62 30.25 16,045,117 +0.56(+1.88%)
Feb 13, 2006 29.84 29.95 29.62 29.70 10,157,284 -0.26(-0.86%)
Feb 10, 2006 29.99 30.24 29.70 29.95 11,561,400 +0.02(+0.07%)
Feb 09, 2006 29.87 30.20 29.80 29.93 18,355,238 +0.20(+0.66%)
Feb 08, 2006 29.51 29.98 29.51 29.74 20,176,124 +0.13(+0.42%)
Feb 07, 2006 29.75 29.90 29.60 29.61 13,978,533 -0.14(-0.46%)
Feb 06, 2006 29.76 30.00 29.57 29.75 14,018,603 -0.13(-0.45%)
Feb 03, 2006 29.84 30.22 29.40 29.88 19,214,214 -0.14(-0.46%)
Feb 02, 2006 30.53 30.61 29.97 30.02 23,077,212 -0.61(-2.00%)
Feb 01, 2006 30.24 30.63 30.24 30.63 21,411,084 +0.48(+1.60%)
Jan 31, 2006 30.21 30.63 30.15 30.15 30,699,794 -0.65(-2.12%)
Jan 30, 2006 31.11 31.32 30.77 30.80 16,922,810 -0.34(-1.10%)
Jan 27, 2006 30.77 31.29 30.51 31.15 13,460,028 +0.41(+1.33%)
Jan 26, 2006 31.05 31.12 30.66 30.74 13,408,441 -0.04(-0.14%)
Jan 25, 2006 30.97 31.11 30.75 30.78 20,435,018 -0.15(-0.49%)
Jan 24, 2006 31.15 31.16 30.79 30.93 12,637,521 -0.21(-0.68%)
Jan 23, 2006 31.20 31.33 31.03 31.14 15,010,265 -0.05(-0.16%)
Jan 20, 2006 31.49 31.49 31.19 31.19 28,433,822 -0.30(-0.95%)
Jan 19, 2006 31.66 31.72 31.36 31.49 17,877,282 -0.13(-0.41%)
Jan 18, 2006 31.60 31.77 31.47 31.62 12,380,548 +0.03(+0.09%)
Jan 17, 2006 31.72 31.79 31.51 31.59 10,367,470 -0.27(-0.84%)
Jan 13, 2006 32.01 32.11 31.75 31.86 11,178,939 +0.04(+0.12%)
Jan 12, 2006 31.95 32.25 31.72 31.82 17,814,658 -0.05(-0.16%)
Jan 11, 2006 31.80 32.00 31.64 31.87 13,713,402 +0.16(+0.51%)
Jan 10, 2006 31.80 31.83 31.52 31.71 13,925,267 -0.04(-0.13%)
Jan 09, 2006 31.67 31.85 31.62 31.75 17,713,884 +0.10(+0.30%)
Jan 06, 2006 31.71 31.72 31.40 31.65 13,507,295 +0.26(+0.82%)
Jan 05, 2006 31.60 31.75 31.37 31.40 16,293,212 -0.08(-0.25%)
Jan 04, 2006 31.36 31.58 31.30 31.47 15,821,735 +0.22(+0.72%)
Jan 03, 2006 31.32 31.44 30.97 31.25 21,158,910 +0.11(+0.35%)
Dec 30, 2005 31.29 31.41 31.14 31.14 11,244,202 -0.16(-0.51%)
Dec 29, 2005 31.32 31.67 31.26 31.30 14,243,664 -0.02(-0.07%)
Dec 28, 2005 31.33 31.45 31.30 31.32 11,871,160 +0.00(+0.00%)
Dec 27, 2005 31.63 31.84 31.27 31.32 14,371,311 -0.38(-1.20%)
Dec 23, 2005 31.76 31.80 31.54 31.70 19,704,168 -0.33(-1.02%)
Dec 22, 2005 31.93 32.07 31.80 32.02 24,218,836 +0.22(+0.69%)
Dec 21, 2005 31.85 31.94 31.60 31.80 28,089,992 +0.10(+0.33%)
Dec 20, 2005 32.07 32.13 31.52 31.70 30,948,850 -0.22(-0.68%)
Dec 19, 2005 32.23 32.29 31.89 31.92 29,656,306 -0.31(-0.96%)
Dec 16, 2005 31.93 32.34 31.92 32.23 47,692,184 +0.29(+0.91%)
Dec 15, 2005 30.73 32.79 30.74 31.93 101,952,424 +1.20(+3.92%)
Dec 14, 2005 30.85 31.13 30.73 30.73 44,603,948 -0.12(-0.41%)
Dec 13, 2005 30.97 31.02 30.43 30.85 43,421,772 +0.63(+2.10%)
Dec 12, 2005 30.10 30.40 30.02 30.22 10,770,565 +0.12(+0.42%)
Dec 09, 2005 29.96 30.20 29.78 30.10 10,681,069 +0.14(+0.46%)
Dec 08, 2005 30.01 30.34 29.90 29.96 12,528,109 -0.05(-0.17%)
Dec 07, 2005 30.19 30.16 29.90 30.01 20,225,552 -0.18(-0.59%)
Dec 06, 2005 30.38 30.47 30.15 30.19 16,675,193 -0.13(-0.44%)
Dec 05, 2005 30.63 30.64 30.26 30.32 10,299,807 -0.24(-0.78%)
Dec 02, 2005 30.42 30.65 30.35 30.56 10,061,549 +0.13(+0.44%)
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.