Indicators

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.