Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 26.82 27.04 26.58 27.00 32,189,518 +0.36(+1.34%)
May 30, 2006 27.02 27.29 26.65 26.65 22,623,702 -0.40(-1.49%)
May 26, 2006 26.92 27.06 26.80 27.05 21,227,304 +0.13(+0.49%)
May 25, 2006 26.84 26.97 26.59 26.92 19,438,134 +0.12(+0.45%)
May 24, 2006 26.50 27.13 26.47 26.80 24,475,030 +0.33(+1.25%)
May 23, 2006 26.58 26.68 26.46 26.47 14,277,190 +0.02(+0.08%)
May 22, 2006 26.46 26.61 26.32 26.44 20,801,846 -0.06(-0.21%)
May 19, 2006 26.35 26.68 26.16 26.50 23,296,450 +0.19(+0.74%)
May 18, 2006 26.52 26.81 26.30 26.31 19,031,698 -0.20(-0.75%)
May 17, 2006 26.76 26.93 26.31 26.50 22,643,260 -0.28(-1.03%)
May 16, 2006 26.72 26.94 26.58 26.78 14,503,314 +0.14(+0.52%)
May 15, 2006 26.26 26.78 26.24 26.64 21,152,822 +0.37(+1.39%)
May 12, 2006 26.78 26.81 26.15 26.28 25,248,514 -0.35(-1.33%)
May 11, 2006 27.14 27.19 26.54 26.63 23,091,490 -0.50(-1.84%)
May 10, 2006 27.56 27.56 27.06 27.13 18,010,120 -0.43(-1.54%)
May 09, 2006 27.47 27.62 27.36 27.56 11,340,787 +0.09(+0.31%)
May 08, 2006 27.58 27.62 27.34 27.47 10,417,534 -0.08(-0.28%)
May 05, 2006 27.58 27.77 27.42 27.55 19,014,552 +0.06(+0.22%)
May 04, 2006 27.43 27.53 27.21 27.49 18,934,980 +0.19(+0.71%)
May 03, 2006 27.21 27.30 27.03 27.30 11,596,650 +0.09(+0.32%)
May 02, 2006 26.97 27.28 26.91 27.21 13,238,196 +0.19(+0.69%)
May 01, 2006 27.28 27.36 26.97 27.02 17,754,524 -0.28(-1.04%)
Apr 28, 2006 26.91 27.34 26.85 27.31 27,416,524 +0.46(+1.71%)
Apr 27, 2006 26.39 27.06 26.31 26.85 28,361,478 +0.21(+0.78%)
Apr 26, 2006 26.86 27.04 26.58 26.64 14,028,828 -0.09(-0.35%)
Apr 25, 2006 26.58 26.86 26.56 26.73 17,396,046 +0.12(+0.43%)
Apr 24, 2006 26.26 26.64 26.16 26.62 17,694,242 +0.29(+1.09%)
Apr 21, 2006 26.31 26.42 26.13 26.33 26,763,334 +0.19(+0.71%)
Apr 20, 2006 25.94 26.25 25.81 26.14 21,612,572 +0.40(+1.57%)
Apr 19, 2006 25.83 25.94 25.64 25.74 19,017,230 -0.18(-0.69%)
Apr 18, 2006 25.64 25.95 25.53 25.92 24,835,918 +0.28(+1.11%)
Apr 17, 2006 25.75 25.85 25.52 25.63 14,185,025 -0.12(-0.46%)
Apr 13, 2006 25.97 26.09 25.63 25.75 22,349,620 -0.22(-0.85%)
Apr 12, 2006 25.98 26.10 25.79 25.97 15,726,637 +0.10(+0.39%)
Apr 11, 2006 26.15 26.26 25.63 25.87 19,885,560 -0.27(-1.03%)
Apr 10, 2006 26.17 26.26 26.06 26.14 12,520,438 +0.11(+0.42%)
Apr 07, 2006 26.33 26.44 25.94 26.03 20,220,996 -0.27(-1.01%)
Apr 06, 2006 26.54 26.59 26.27 26.30 18,303,492 -0.27(-1.01%)
Apr 05, 2006 26.50 26.64 26.41 26.57 17,116,606 +0.04(+0.14%)
Apr 04, 2006 26.69 26.76 26.45 26.53 27,077,336 -0.09(-0.32%)
Apr 03, 2006 26.50 26.82 26.50 26.62 22,787,402 +0.17(+0.64%)
Mar 31, 2006 26.77 26.83 26.41 26.45 30,987,362 -0.32(-1.20%)
Mar 30, 2006 27.03 27.21 26.67 26.77 25,750,330 -0.41(-1.51%)
Mar 29, 2006 26.88 27.21 26.83 27.18 14,317,646 +0.29(+1.10%)
Mar 28, 2006 26.87 27.15 26.85 26.88 25,897,952 -0.01(-0.03%)
Mar 27, 2006 27.20 27.33 26.87 26.89 16,542,454 -0.33(-1.22%)
Mar 24, 2006 26.97 27.43 26.97 27.22 11,025,445 +0.07(+0.26%)
Mar 23, 2006 27.47 27.48 27.12 27.15 14,288,978 -0.20(-0.74%)
Mar 22, 2006 27.11 27.46 27.04 27.36 16,418,407 +0.31(+1.15%)
Mar 21, 2006 27.39 27.58 26.96 27.05 19,661,846 -0.42(-1.54%)
Mar 20, 2006 27.43 27.52 27.17 27.47 20,737,010 +0.01(+0.05%)
Mar 17, 2006 27.56 27.62 27.42 27.45 25,740,684 -0.13(-0.47%)
Mar 16, 2006 27.68 27.74 27.46 27.58 19,658,900 +0.01(+0.04%)
Mar 15, 2006 27.79 27.79 27.48 27.57 13,799,489 -0.22(-0.79%)
Mar 14, 2006 27.41 27.82 27.40 27.79 19,438,402 +0.36(+1.31%)
Mar 13, 2006 27.44 27.45 27.28 27.43 15,024,687 -0.13(-0.49%)
Mar 10, 2006 27.28 27.58 27.18 27.57 20,324,948 +0.38(+1.41%)
Mar 09, 2006 27.14 27.50 26.97 27.18 32,481,284 +0.07(+0.25%)
Mar 08, 2006 26.80 27.18 26.69 27.12 16,842,524 +0.32(+1.20%)
Mar 07, 2006 26.69 26.97 26.68 26.80 16,493,156 +0.10(+0.39%)
Mar 06, 2006 26.91 27.00 26.66 26.69 13,228,015 -0.22(-0.83%)
Mar 03, 2006 26.61 27.03 26.60 26.91 13,983,550 +0.19(+0.70%)
Mar 02, 2006 26.83 26.87 26.61 26.73 18,203,022 -0.16(-0.61%)
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.