Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.43	27.51	27.32	27.37	15,113,176	-0.02(-0.08%)
Feb 25, 2005	27.07	27.41	27.00	27.39	14,251,170	+0.21(+0.78%)
Feb 24, 2005	26.93	27.21	26.85	27.18	14,062,411	+0.35(+1.31%)
Feb 23, 2005	26.37	27.05	26.16	26.83	22,525,618	+0.51(+1.95%)
Feb 22, 2005	27.05	27.05	26.27	26.32	19,781,778	-0.74(-2.74%)
Feb 18, 2005	26.98	27.08	26.83	27.06	16,736,454	+0.07(+0.28%)
Feb 17, 2005	27.18	27.18	26.98	26.98	16,378,844	-0.33(-1.21%)
Feb 16, 2005	27.39	27.45	27.22	27.31	14,475,666	-0.23(-0.83%)
Feb 15, 2005	27.58	27.61	27.39	27.54	15,645,155	-0.02(-0.06%)
Feb 14, 2005	27.50	27.63	27.48	27.56	9,400,524	-0.04(-0.15%)
Feb 11, 2005	27.75	27.83	27.54	27.60	12,149,879	-0.08(-0.30%)
Feb 10, 2005	27.23	27.78	27.23	27.68	17,715,026	+0.47(+1.72%)
Feb 09, 2005	27.64	27.64	27.14	27.22	21,502,194	-0.47(-1.69%)
Feb 08, 2005	27.82	27.92	27.68	27.68	17,055,690	-0.06(-0.23%)
Feb 07, 2005	27.85	28.04	27.48	27.75	22,606,924	-0.19(-0.67%)
Feb 04, 2005	26.61	28.56	26.56	27.93	49,779,080	+1.36(+5.11%)
Feb 03, 2005	26.45	26.63	26.43	26.58	9,692,897	-0.07(-0.25%)
Feb 02, 2005	26.65	26.71	26.53	26.64	12,126,614	-0.00(-0.02%)

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.