Skip to main content

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

Date Open High Low Close Volume Change (%)
May 31, 2005 28.13 28.29 27.97 27.98 11,034,257 -0.17(-0.61%)
May 27, 2005 28.24 28.29 28.14 28.15 6,602,847 -0.05(-0.19%)
May 26, 2005 28.34 28.36 28.13 28.21 9,475,381 -0.06(-0.21%)
May 25, 2005 28.32 28.34 28.17 28.27 12,800,919 -0.07(-0.26%)
May 24, 2005 28.32 28.40 28.13 28.34 12,643,279 +0.02(+0.09%)
May 23, 2005 28.17 28.41 28.17 28.32 11,018,421 +0.07(+0.25%)
May 20, 2005 28.11 28.32 27.96 28.24 15,058,253 +0.15(+0.55%)
May 19, 2005 27.85 28.10 27.76 28.09 13,687,968 +0.28(+1.00%)
May 18, 2005 27.67 27.92 27.51 27.81 16,936,246 +0.18(+0.65%)
May 17, 2005 27.41 27.74 27.35 27.63 12,430,215 +0.08(+0.30%)
May 16, 2005 27.21 27.59 27.15 27.55 16,035,759 +0.48(+1.77%)
May 13, 2005 27.29 27.39 26.87 27.07 17,152,190 -0.08(-0.29%)
May 12, 2005 27.55 27.56 27.12 27.15 13,968,696 -0.10(-0.38%)
May 11, 2005 27.41 27.46 27.07 27.25 13,360,453 -0.15(-0.56%)
May 10, 2005 27.53 27.57 27.30 27.41 10,134,730 -0.15(-0.54%)
May 09, 2005 27.69 27.76 27.52 27.56 9,463,624 -0.08(-0.27%)
May 06, 2005 27.92 28.09 27.57 27.63 18,377,552 -0.22(-0.79%)
May 05, 2005 27.82 27.92 27.61 27.85 11,817,174 +0.03(+0.12%)
May 04, 2005 27.59 27.84 27.51 27.82 13,836,970 +0.32(+1.15%)
May 03, 2005 27.28 27.70 27.20 27.50 17,270,718 +0.24(+0.89%)
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.