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 28, 2006	30.06	30.54	29.99	30.50	24,543,682	+0.51(+1.71%)
Apr 27, 2006	29.48	30.23	29.39	29.99	25,389,618	+0.23(+0.78%)
Apr 26, 2006	30.00	30.21	29.69	29.76	12,558,816	-0.10(-0.35%)
Apr 25, 2006	29.69	30.00	29.67	29.86	15,573,201	+0.13(+0.43%)
Apr 24, 2006	29.34	29.76	29.22	29.73	15,840,150	+0.32(+1.09%)
Apr 21, 2006	29.39	29.51	29.19	29.41	23,958,936	+0.21(+0.71%)
Apr 20, 2006	28.98	29.33	28.83	29.20	19,347,898	+0.45(+1.57%)
Apr 19, 2006	28.85	28.98	28.64	28.75	17,024,510	-0.20(-0.69%)
Apr 18, 2006	28.64	28.99	28.52	28.95	22,233,484	+0.32(+1.11%)
Apr 17, 2006	28.77	28.88	28.50	28.64	12,698,647	-0.13(-0.46%)
Apr 13, 2006	29.01	29.14	28.63	28.77	20,007,714	-0.25(-0.85%)
Apr 12, 2006	29.02	29.16	28.81	29.01	14,078,721	+0.11(+0.39%)
Apr 11, 2006	29.21	29.33	28.64	28.90	17,801,850	-0.30(-1.03%)
Apr 10, 2006	29.23	29.33	29.11	29.20	11,208,483	+0.12(+0.42%)
Apr 07, 2006	29.41	29.54	28.98	29.08	18,102,138	-0.30(-1.01%)
Apr 06, 2006	29.65	29.71	29.35	29.38	16,385,559	-0.30(-1.01%)
Apr 05, 2006	29.60	29.76	29.50	29.68	15,323,042	+0.04(+0.14%)
Apr 04, 2006	29.81	29.89	29.55	29.64	24,240,036	-0.10(-0.32%)

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.