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, 2006	30.31	30.14	29.90	29.97	22,140,496	-0.34(-1.13%)
Feb 27, 2006	30.34	30.40	30.22	30.31	13,520,012	+0.11(+0.37%)
Feb 24, 2006	30.74	30.74	30.20	30.20	15,748,314	-0.39(-1.27%)
Feb 23, 2006	30.59	30.75	30.40	30.58	12,125,974	+0.00(+0.00%)
Feb 22, 2006	30.28	30.63	30.21	30.58	13,865,522	+0.49(+1.63%)
Feb 21, 2006	30.29	30.40	30.07	30.09	14,260,700	-0.28(-0.92%)
Feb 17, 2006	30.55	30.76	30.32	30.37	14,726,179	-0.14(-0.45%)
Feb 16, 2006	30.53	30.70	30.33	30.51	18,365,074	-0.07(-0.25%)
Feb 15, 2006	30.30	30.61	30.17	30.58	18,175,284	+0.33(+1.09%)
Feb 14, 2006	29.88	30.30	29.62	30.25	16,045,117	+0.56(+1.88%)
Feb 13, 2006	29.84	29.95	29.62	29.70	10,157,284	-0.26(-0.86%)
Feb 10, 2006	29.99	30.24	29.70	29.95	11,561,400	+0.02(+0.07%)
Feb 09, 2006	29.87	30.20	29.80	29.93	18,355,238	+0.20(+0.66%)
Feb 08, 2006	29.51	29.98	29.51	29.74	20,176,124	+0.13(+0.42%)
Feb 07, 2006	29.75	29.90	29.60	29.61	13,978,533	-0.14(-0.46%)
Feb 06, 2006	29.76	30.00	29.57	29.75	14,018,603	-0.13(-0.45%)
Feb 03, 2006	29.84	30.22	29.40	29.88	19,214,214	-0.14(-0.46%)
Feb 02, 2006	30.53	30.61	29.97	30.02	23,077,212	-0.61(-2.00%)

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.