Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	26.50	26.64	26.41	26.61	17,427,930	+0.26(+1.00%)
Jan 28, 2005	26.20	26.39	26.00	26.35	13,304,738	+0.24(+0.91%)
Jan 27, 2005	25.77	26.30	25.77	26.11	16,471,184	+0.33(+1.28%)
Jan 26, 2005	25.89	26.11	25.57	25.78	20,907,376	-0.19(-0.72%)
Jan 25, 2005	25.98	26.14	25.92	25.97	12,153,477	+0.05(+0.21%)
Jan 24, 2005	26.35	26.37	25.72	25.92	17,948,396	-0.25(-0.94%)
Jan 21, 2005	26.27	26.43	26.02	26.16	14,769,477	-0.15(-0.55%)
Jan 20, 2005	26.56	26.59	26.14	26.31	14,047,541	-0.19(-0.72%)
Jan 19, 2005	26.56	26.63	26.44	26.50	11,480,469	-0.17(-0.63%)
Jan 18, 2005	26.33	26.68	26.14	26.67	20,511,390	+0.25(+0.96%)
Jan 14, 2005	26.12	26.43	25.76	26.41	17,798,012	+0.44(+1.69%)
Jan 13, 2005	25.77	26.05	25.63	25.98	12,553,060	+0.28(+1.09%)
Jan 12, 2005	25.60	25.75	25.46	25.70	12,222,552	+0.01(+0.05%)
Jan 11, 2005	25.93	25.97	25.61	25.68	19,893,308	-0.25(-0.96%)
Jan 10, 2005	25.71	26.30	25.70	25.93	31,503,054	+0.33(+1.30%)
Jan 07, 2005	25.31	25.60	25.18	25.60	23,264,582	+0.37(+1.47%)
Jan 06, 2005	25.41	25.49	25.23	25.23	10,604,551	-0.18(-0.71%)
Jan 05, 2005	25.54	25.63	25.35	25.41	14,923,698	-0.05(-0.18%)
Jan 04, 2005	25.42	25.64	25.31	25.45	16,169,218	+0.18(+0.69%)

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.