Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.24 27.44 27.13 27.25 11,155,425 +0.02(+0.06%)
Mar 30, 2005 27.03 27.27 26.94 27.24 16,096,943 +0.40(+1.51%)
Mar 29, 2005 26.82 27.04 26.76 26.83 12,709,262 -0.05(-0.19%)
Mar 28, 2005 26.68 27.07 26.67 26.88 11,539,806 +0.33(+1.22%)
Mar 24, 2005 26.64 26.76 26.46 26.56 10,010,922 -0.08(-0.28%)
Mar 23, 2005 26.47 26.79 26.47 26.63 13,317,025 +0.15(+0.55%)
Mar 22, 2005 26.59 26.99 26.43 26.49 16,932,166 +0.11(+0.43%)
Mar 21, 2005 26.90 26.91 26.34 26.37 20,120,460 -0.60(-2.23%)
Mar 18, 2005 27.05 27.13 26.58 26.97 28,440,540 -0.07(-0.28%)
Mar 17, 2005 26.84 27.18 26.84 27.05 9,433,152 +0.16(+0.59%)
Mar 16, 2005 27.16 27.28 26.77 26.89 11,278,274 -0.30(-1.12%)
Mar 15, 2005 27.23 27.31 27.15 27.19 10,504,714 +0.03(+0.12%)
Mar 14, 2005 27.15 27.44 27.14 27.16 11,298,908 +0.01(+0.05%)
Mar 11, 2005 27.05 27.26 27.04 27.15 15,182,781 -0.15(-0.53%)
Mar 10, 2005 27.20 27.44 27.18 27.29 12,906,971 +0.21(+0.77%)
Mar 09, 2005 27.38 27.53 27.07 27.09 15,767,749 -0.30(-1.08%)
Mar 08, 2005 27.33 27.54 27.26 27.38 13,627,984 +0.02(+0.08%)
Mar 07, 2005 27.53 27.55 27.34 27.36 11,186,377 -0.17(-0.61%)
Mar 04, 2005 27.56 27.72 27.44 27.53 12,983,271 +0.15(+0.55%)
Mar 03, 2005 27.51 27.54 27.28 27.38 13,615,027 -0.07(-0.26%)
Mar 02, 2005 27.51 27.53 27.38 27.45 12,532,668 -0.10(-0.36%)
Mar 01, 2005 27.48 27.78 27.37 27.55 18,754,734 +0.19(+0.69%)
Feb 28, 2005 27.42 27.50 27.31 27.36 15,118,957 -0.02(-0.08%)
Feb 25, 2005 27.06 27.40 26.99 27.38 14,256,621 +0.21(+0.78%)
Feb 24, 2005 26.92 27.20 26.84 27.17 14,067,790 +0.35(+1.31%)
Feb 23, 2005 26.36 27.04 26.15 26.82 22,534,234 +0.51(+1.95%)
Feb 22, 2005 27.04 27.04 26.26 26.31 19,789,346 -0.74(-2.74%)
Feb 18, 2005 26.97 27.07 26.82 27.05 16,742,856 +0.07(+0.28%)
Feb 17, 2005 27.17 27.17 26.97 26.97 16,385,109 -0.33(-1.21%)
Feb 16, 2005 27.38 27.44 27.21 27.30 14,481,203 -0.23(-0.83%)
Feb 15, 2005 27.57 27.59 27.38 27.53 15,651,139 -0.02(-0.06%)
Feb 14, 2005 27.49 27.62 27.47 27.55 9,404,120 -0.04(-0.15%)
Feb 11, 2005 27.74 27.82 27.53 27.59 12,154,526 -0.08(-0.30%)
Feb 10, 2005 27.22 27.77 27.22 27.67 17,721,802 +0.47(+1.72%)
Feb 09, 2005 27.63 27.63 27.13 27.21 21,510,418 -0.47(-1.69%)
Feb 08, 2005 27.81 27.91 27.67 27.67 17,062,212 -0.06(-0.23%)
Feb 07, 2005 27.84 28.03 27.47 27.74 22,615,572 -0.19(-0.67%)
Feb 04, 2005 26.60 28.55 26.55 27.92 49,798,120 +1.36(+5.11%)
Feb 03, 2005 26.44 26.62 26.42 26.57 9,696,604 -0.07(-0.25%)
Feb 02, 2005 26.64 26.70 26.52 26.63 12,131,252 -0.00(-0.02%)
Feb 01, 2005 26.59 26.65 26.43 26.64 12,550,903 +0.03(+0.13%)
Jan 31, 2005 26.49 26.63 26.40 26.60 17,434,596 +0.26(+1.00%)
Jan 28, 2005 26.19 26.38 25.99 26.34 13,309,826 +0.24(+0.91%)
Jan 27, 2005 25.77 26.29 25.76 26.10 16,477,485 +0.33(+1.28%)
Jan 26, 2005 25.88 26.10 25.57 25.77 20,915,374 -0.19(-0.72%)
Jan 25, 2005 25.97 26.13 25.91 25.96 12,158,125 +0.05(+0.21%)
Jan 24, 2005 26.34 26.36 25.71 25.91 17,955,262 -0.25(-0.94%)
Jan 21, 2005 26.26 26.42 26.01 26.15 14,775,126 -0.15(-0.55%)
Jan 20, 2005 26.55 26.58 26.13 26.30 14,052,914 -0.19(-0.72%)
Jan 19, 2005 26.55 26.62 26.43 26.49 11,484,860 -0.17(-0.63%)
Jan 18, 2005 26.32 26.67 26.13 26.66 20,519,236 +0.25(+0.96%)
Jan 14, 2005 26.11 26.42 25.75 26.40 17,804,820 +0.44(+1.69%)
Jan 13, 2005 25.76 26.04 25.62 25.97 12,557,862 +0.28(+1.09%)
Jan 12, 2005 25.59 25.74 25.45 25.69 12,227,227 +0.01(+0.05%)
Jan 11, 2005 25.92 25.96 25.60 25.67 19,900,916 -0.25(-0.96%)
Jan 10, 2005 25.70 26.29 25.69 25.92 31,515,102 +0.33(+1.30%)
Jan 07, 2005 25.30 25.59 25.17 25.59 23,273,482 +0.37(+1.47%)
Jan 06, 2005 25.40 25.48 25.22 25.22 10,608,607 -0.18(-0.71%)
Jan 05, 2005 25.53 25.62 25.34 25.40 14,929,406 -0.05(-0.18%)
Jan 04, 2005 25.41 25.63 25.30 25.44 16,175,403 +0.17(+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.