Skip to main content

Altria Group (NY: MO )

46.51 +0.09 (+0.18%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 34.60 35.43 34.59 35.13 43,088,500 +0.67(+1.95%)
Feb 27, 2007 35.53 35.63 33.83 34.45 42,197,372 -1.25(-3.50%)
Feb 26, 2007 35.52 35.80 35.49 35.71 13,133,535 +0.12(+0.34%)
Feb 23, 2007 35.36 35.73 35.18 35.58 14,524,631 +0.23(+0.64%)
Feb 22, 2007 35.58 35.63 35.28 35.36 25,836,976 -0.22(-0.61%)
Feb 21, 2007 35.82 36.05 35.55 35.58 17,906,794 -0.23(-0.63%)
Feb 20, 2007 35.93 36.16 35.63 35.80 18,809,440 -0.12(-0.35%)
Feb 16, 2007 35.84 35.95 35.66 35.93 17,333,582 +0.05(+0.14%)
Feb 15, 2007 36.01 36.10 35.80 35.88 24,155,252 -0.13(-0.36%)
Feb 14, 2007 35.86 36.04 35.63 36.01 18,824,368 +0.14(+0.40%)
Feb 13, 2007 35.72 35.91 35.65 35.86 19,158,680 +0.19(+0.53%)
Feb 12, 2007 35.53 35.81 35.49 35.68 18,434,688 +0.09(+0.25%)
Feb 09, 2007 35.45 35.76 35.43 35.59 17,765,470 +0.07(+0.20%)
Feb 08, 2007 35.68 35.80 35.32 35.52 27,444,080 -0.32(-0.88%)
Feb 07, 2007 35.85 36.00 35.72 35.83 17,088,366 -0.02(-0.05%)
Feb 06, 2007 36.21 36.23 35.76 35.85 26,164,970 -0.36(-0.99%)
Feb 05, 2007 36.11 36.26 35.99 36.21 15,936,665 +0.13(+0.37%)
Feb 02, 2007 36.46 36.51 35.97 36.08 23,314,270 -0.38(-1.05%)
Feb 01, 2007 36.46 36.61 36.15 36.46 27,940,030 +0.04(+0.10%)
Jan 31, 2007 36.48 36.87 35.95 36.42 44,507,012 -0.06(-0.17%)
Jan 30, 2007 36.78 36.88 36.47 36.48 26,741,542 -0.22(-0.59%)
Jan 29, 2007 37.03 37.49 36.70 36.70 29,600,880 +0.02(+0.07%)
Jan 26, 2007 36.80 36.88 36.53 36.68 18,451,212 +0.06(+0.17%)
Jan 25, 2007 36.80 36.97 36.59 36.61 17,027,902 -0.03(-0.08%)
Jan 24, 2007 36.66 36.78 36.50 36.64 15,279,715 +0.07(+0.18%)
Jan 23, 2007 36.29 36.67 36.26 36.58 15,997,369 +0.29(+0.79%)
Jan 22, 2007 36.26 36.47 36.10 36.29 20,409,824 -0.08(-0.22%)
Jan 19, 2007 36.66 36.71 36.26 36.37 24,381,994 -0.29(-0.78%)
Jan 18, 2007 36.59 37.13 36.59 36.66 20,931,928 -0.26(-0.70%)
Jan 17, 2007 37.27 37.34 36.82 36.91 19,546,528 -0.30(-0.81%)
Jan 16, 2007 36.96 37.30 36.67 37.21 21,356,378 +0.36(+0.98%)
Jan 12, 2007 37.27 37.37 36.60 36.85 31,902,602 -0.41(-1.10%)
Jan 11, 2007 37.27 37.72 37.24 37.26 33,577,608 +0.09(+0.24%)
Jan 10, 2007 36.87 37.27 36.63 37.17 28,113,506 +0.45(+1.21%)
Jan 09, 2007 36.69 36.92 36.63 36.73 21,668,538 +0.06(+0.16%)
Jan 08, 2007 36.33 36.69 36.09 36.67 20,174,446 +0.35(+0.95%)
Jan 05, 2007 36.63 36.65 36.24 36.32 19,709,686 -0.21(-0.57%)
Jan 04, 2007 36.43 36.62 36.16 36.53 29,840,578 +0.48(+1.32%)
Jan 03, 2007 35.88 36.32 35.84 36.06 22,537,352 +0.29(+0.80%)
Dec 29, 2006 35.81 36.00 35.67 35.77 11,103,119 -0.17(-0.48%)
Dec 28, 2006 35.76 36.03 35.68 35.94 11,054,412 +0.18(+0.49%)
Dec 27, 2006 35.57 35.83 35.55 35.76 9,222,007 +0.25(+0.72%)
Dec 26, 2006 35.53 35.55 35.09 35.51 9,420,916 +0.17(+0.50%)
Dec 22, 2006 35.45 35.84 35.24 35.33 17,860,246 -0.39(-1.10%)
Dec 21, 2006 35.83 35.94 35.69 35.73 15,730,318 +0.02(+0.05%)
Dec 20, 2006 35.90 35.95 35.68 35.71 16,602,492 -0.10(-0.28%)
Dec 19, 2006 35.69 35.92 35.62 35.81 19,524,934 +0.12(+0.34%)
Dec 18, 2006 35.71 36.08 35.53 35.69 21,535,372 +0.18(+0.49%)
Dec 15, 2006 35.43 35.59 35.41 35.51 32,562,670 +0.10(+0.28%)
Dec 14, 2006 35.12 35.51 35.08 35.41 22,701,710 +0.16(+0.46%)
Dec 13, 2006 35.25 35.47 35.10 35.25 39,760,564 -0.09(-0.25%)
Dec 12, 2006 35.55 35.56 35.26 35.34 22,120,820 -0.10(-0.27%)
Dec 11, 2006 35.33 35.52 35.26 35.43 10,079,065 +0.08(+0.22%)
Dec 08, 2006 35.36 35.56 35.23 35.35 12,229,867 -0.05(-0.15%)
Dec 07, 2006 35.22 35.66 35.12 35.41 22,297,894 +0.33(+0.95%)
Dec 06, 2006 35.28 35.28 34.95 35.08 14,345,398 +0.05(+0.15%)
Dec 05, 2006 35.26 35.26 34.94 35.02 21,037,022 -0.15(-0.44%)
Dec 04, 2006 35.30 35.30 34.95 35.18 19,747,596 +0.17(+0.48%)
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.