Indicators

Altria Group (NY: MO )

45.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	29.15	29.16	28.72	28.72	21,608,076	-0.28(-0.98%)
Apr 27, 2007	28.95	29.09	28.90	29.01	14,794,657	+0.11(+0.39%)
Apr 26, 2007	29.34	29.47	28.89	28.89	21,727,066	-0.48(-1.62%)
Apr 25, 2007	29.27	29.44	29.00	29.37	47,720,680	+0.23(+0.79%)
Apr 24, 2007	28.89	29.17	28.78	29.14	21,732,688	+0.25(+0.85%)
Apr 23, 2007	29.00	29.13	28.89	28.89	20,298,076	-0.09(-0.32%)
Apr 20, 2007	29.19	29.20	28.87	28.99	26,251,108	+0.06(+0.22%)
Apr 19, 2007	28.99	29.26	28.61	28.92	36,020,880	-0.28(-0.97%)
Apr 18, 2007	29.02	29.41	29.00	29.21	37,718,624	+0.21(+0.73%)
Apr 17, 2007	28.96	29.07	28.84	29.00	21,708,374	+0.08(+0.29%)
Apr 16, 2007	29.13	29.15	28.84	28.91	20,950,426	-0.08(-0.27%)
Apr 13, 2007	29.33	29.33	28.95	28.99	19,151,384	-0.16(-0.56%)
Apr 12, 2007	28.97	29.18	28.92	29.15	23,470,448	+0.19(+0.65%)
Apr 11, 2007	29.29	29.38	28.90	28.97	28,529,690	-0.28(-0.94%)
Apr 10, 2007	29.30	29.38	29.22	29.24	26,162,336	+0.11(+0.37%)
Apr 09, 2007	29.63	29.63	29.03	29.13	30,954,872	-0.35(-1.20%)
Apr 05, 2007	29.36	29.58	29.40	29.49	40,444,444	+0.13(+0.44%)
Apr 04, 2007	29.26	29.42	29.13	29.36	66,728,064	+0.33(+1.13%)
Apr 03, 2007	28.68	29.09	28.66	29.03	67,487,504	+0.60(+2.10%)

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.