Indicators

Altria Group (NY: MO )

44.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.93	29.08	28.82	28.98	28,856,592	+0.02(+0.07%)
Sep 27, 2007	28.59	28.96	28.47	28.96	44,627,616	+0.37(+1.28%)
Sep 26, 2007	28.46	28.75	28.32	28.59	18,665,716	+0.15(+0.53%)
Sep 25, 2007	28.35	28.77	28.31	28.44	23,596,678	-0.08(-0.29%)
Sep 24, 2007	28.57	28.59	28.34	28.52	41,019,036	-0.04(-0.15%)
Sep 21, 2007	28.83	28.96	28.49	28.57	27,800,626	-0.03(-0.12%)
Sep 20, 2007	28.52	28.76	28.45	28.60	18,025,562	-0.05(-0.16%)
Sep 19, 2007	28.49	28.68	28.34	28.64	35,587,804	+0.28(+0.98%)
Sep 18, 2007	28.09	28.38	27.92	28.37	17,369,790	+0.44(+1.58%)
Sep 17, 2007	27.96	28.14	27.83	27.92	15,982,733	-0.01(-0.04%)
Sep 14, 2007	27.92	28.09	27.78	27.94	18,402,626	-0.04(-0.15%)
Sep 13, 2007	28.28	28.38	27.89	27.98	29,167,312	-0.15(-0.55%)
Sep 12, 2007	28.01	28.19	27.88	28.13	30,118,666	-0.10(-0.35%)
Sep 11, 2007	28.32	28.32	28.00	28.23	25,174,986	+0.18(+0.65%)
Sep 10, 2007	28.18	28.36	27.87	28.05	19,432,078	-0.04(-0.13%)
Sep 07, 2007	28.27	28.53	28.03	28.09	26,870,148	-0.37(-1.29%)
Sep 06, 2007	28.69	28.75	28.28	28.45	19,260,522	-0.15(-0.52%)
Sep 05, 2007	28.64	28.77	28.37	28.60	39,343,668	-0.43(-1.49%)

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.