Indicators

Altria Group (NY: MO )

44.70 +0.00 (+0.01%)

Streaming Delayed Price Updated: 11:43 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	32.09	32.25	31.88	31.90	21,587,438	-0.18(-0.55%)
Sep 28, 2006	32.26	32.45	31.98	32.08	41,349,672	-0.13(-0.41%)
Sep 27, 2006	31.72	32.32	31.68	32.21	53,461,008	+0.64(+2.02%)
Sep 26, 2006	32.09	32.10	31.28	31.57	103,187,624	-0.54(-1.69%)
Sep 25, 2006	33.34	33.47	31.80	32.12	114,034,728	-2.19(-6.39%)
Sep 22, 2006	34.29	34.34	33.87	34.31	15,824,854	+0.16(+0.48%)
Sep 21, 2006	34.33	34.45	34.05	34.15	16,979,194	-0.27(-0.80%)
Sep 20, 2006	34.39	34.43	34.07	34.42	24,427,342	+0.03(+0.08%)
Sep 19, 2006	34.57	34.64	34.18	34.39	35,098,092	-0.17(-0.49%)
Sep 18, 2006	34.81	34.85	34.38	34.56	12,787,242	-0.09(-0.25%)
Sep 15, 2006	34.70	34.72	34.43	34.65	36,911,784	+0.04(+0.12%)
Sep 14, 2006	34.48	34.70	34.47	34.61	23,609,394	+0.13(+0.36%)
Sep 13, 2006	34.18	34.49	33.99	34.48	29,240,014	-0.13(-0.39%)
Sep 12, 2006	34.73	34.85	34.27	34.62	28,316,252	-0.12(-0.35%)
Sep 11, 2006	34.51	34.82	34.49	34.74	22,638,126	+0.16(+0.46%)
Sep 08, 2006	34.30	34.63	34.21	34.58	23,004,990	+0.37(+1.08%)
Sep 07, 2006	34.49	34.58	34.12	34.21	21,975,178	-0.22(-0.64%)
Sep 06, 2006	34.22	34.52	34.22	34.43	15,252,602	-0.01(-0.02%)
Sep 05, 2006	34.90	34.93	34.40	34.44	22,454,814	-0.49(-1.41%)

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.