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 (%)
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%)
Aug 01, 2006 33.33 33.47 33.22 33.27 14,528,470 -0.06(-0.19%)
Jul 31, 2006 33.63 33.63 33.28 33.33 13,838,169 -0.30(-0.89%)
Jul 28, 2006 33.46 33.66 33.38 33.63 17,304,310 +0.34(+1.03%)
Jul 27, 2006 33.43 33.59 33.20 33.29 17,410,362 +0.03(+0.10%)
Jul 26, 2006 33.32 33.75 33.22 33.25 22,515,038 -0.11(-0.32%)
Jul 25, 2006 33.20 33.51 32.86 33.36 22,769,132 +0.23(+0.70%)
Jul 24, 2006 33.20 33.25 32.86 33.13 27,992,336 -0.08(-0.23%)
Jul 21, 2006 33.03 33.23 32.83 33.20 25,656,782 +0.24(+0.73%)
Jul 20, 2006 32.51 33.09 32.45 32.96 25,510,180 +0.68(+2.10%)
Jul 19, 2006 32.30 32.48 32.10 32.28 24,723,904 -0.03(-0.10%)
Jul 18, 2006 31.97 32.34 31.80 32.32 16,832,352 +0.25(+0.77%)
Jul 17, 2006 32.17 32.42 31.88 32.07 15,691,928 -0.18(-0.57%)
Jul 14, 2006 32.07 32.36 31.90 32.25 17,932,228 +0.28(+0.89%)
Jul 13, 2006 32.06 32.20 31.90 31.97 15,769,668 -0.24(-0.75%)
Jul 12, 2006 32.51 32.80 32.12 32.21 23,648,504 -0.28(-0.85%)
Jul 11, 2006 32.40 32.59 32.15 32.49 19,848,610 +0.25(+0.79%)
Jul 10, 2006 32.51 32.68 32.23 32.23 29,033,186 -0.19(-0.59%)
Jul 07, 2006 32.33 32.43 32.00 32.43 43,200,312 +0.02(+0.05%)
Jul 06, 2006 30.63 32.97 30.26 32.41 125,856,464 +1.85(+6.04%)
Jul 05, 2006 30.74 30.82 30.45 30.56 13,360,693 -0.31(-1.00%)
Jul 03, 2006 30.60 30.88 30.55 30.87 7,558,279 +0.27(+0.87%)
Jun 30, 2006 30.80 30.92 30.50 30.60 16,401,184 -0.19(-0.62%)
Jun 29, 2006 30.63 30.84 30.35 30.80 23,924,672 +0.35(+1.15%)
Jun 28, 2006 30.26 30.45 30.19 30.45 13,203,774 +0.23(+0.76%)
Jun 27, 2006 30.22 30.44 29.87 30.22 17,047,816 +0.14(+0.47%)
Jun 26, 2006 29.88 30.09 29.81 30.07 11,324,102 +0.38(+1.28%)
Jun 23, 2006 29.92 30.08 29.68 29.70 12,925,206 -0.40(-1.34%)
Jun 22, 2006 29.88 30.21 29.88 30.10 13,363,333 +0.08(+0.26%)
Jun 21, 2006 29.97 30.19 29.87 30.02 15,005,946 +0.06(+0.19%)
Jun 20, 2006 29.94 30.20 29.85 29.96 16,409,102 +0.23(+0.77%)
Jun 19, 2006 29.70 29.85 29.59 29.73 20,933,848 +0.19(+0.65%)
Jun 16, 2006 29.42 29.77 29.23 29.54 25,301,674 +0.12(+0.42%)
Jun 15, 2006 29.24 29.46 29.15 29.42 18,963,720 +0.26(+0.89%)
Jun 14, 2006 29.01 29.25 28.90 29.16 16,615,929 +0.17(+0.58%)
Jun 13, 2006 29.36 29.47 28.99 28.99 23,056,818 -0.64(-2.15%)
Jun 12, 2006 29.76 30.01 29.62 29.63 18,893,898 +0.01(+0.03%)
Jun 09, 2006 29.71 29.77 29.42 29.62 18,662,598 -0.09(-0.31%)
Jun 08, 2006 29.72 29.86 29.22 29.71 34,187,768 +0.14(+0.48%)
Jun 07, 2006 30.10 30.11 29.55 29.57 24,317,210 -0.45(-1.50%)
Jun 06, 2006 30.10 30.20 29.67 30.02 27,184,466 +0.16(+0.54%)
Jun 05, 2006 30.27 30.30 29.83 29.86 10,684,428 -0.50(-1.66%)
Jun 02, 2006 30.09 30.40 30.01 30.36 22,085,310 +0.18(+0.61%)
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.