Altria Group (NY: MO )

44.51 +0.64 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 36.79 36.80 36.37 36.37 14,296,371 -0.39(-1.05%)
Aug 30, 2006 36.57 36.83 36.15 36.76 23,078,148 +0.39(+1.07%)
Aug 29, 2006 36.62 36.73 36.19 36.37 19,796,036 -0.23(-0.62%)
Aug 28, 2006 36.77 37.01 36.57 36.59 20,534,914 -0.02(-0.06%)
Aug 25, 2006 36.62 36.78 36.55 36.62 11,654,144 -0.16(-0.43%)
Aug 24, 2006 36.57 36.79 36.44 36.77 12,553,567 +0.34(+0.94%)
Aug 23, 2006 36.41 36.55 36.34 36.43 8,582,416 +0.02(+0.05%)
Aug 22, 2006 36.48 36.68 36.31 36.41 13,988,142 -0.04(-0.11%)
Aug 21, 2006 36.36 36.78 36.35 36.45 21,324,320 -0.11(-0.30%)
Aug 18, 2006 36.36 36.77 36.09 36.56 50,104,480 +1.40(+3.99%)
Aug 17, 2006 35.14 35.49 34.77 35.16 28,441,844 +0.00(+0.01%)
Aug 16, 2006 35.28 35.28 35.01 35.15 15,606,001 -0.10(-0.27%)
Aug 15, 2006 35.37 35.38 35.11 35.25 10,692,707 +0.17(+0.50%)
Aug 14, 2006 35.26 35.57 35.06 35.08 11,762,093 -0.12(-0.35%)
Aug 11, 2006 35.08 35.25 34.97 35.20 7,634,990 +0.12(+0.35%)
Aug 10, 2006 34.98 35.14 34.90 35.08 10,752,883 +0.17(+0.50%)
Aug 09, 2006 34.96 35.10 34.83 34.90 10,010,101 -0.06(-0.17%)
Aug 08, 2006 34.68 34.97 34.50 34.96 13,805,777 +0.52(+1.52%)
Aug 07, 2006 34.79 34.86 34.38 34.44 16,664,362 -0.35(-1.00%)
Aug 04, 2006 35.16 35.16 34.71 34.79 8,892,713 -0.12(-0.34%)
Aug 03, 2006 34.50 35.10 34.47 34.91 10,973,145 +0.07(+0.21%)
Aug 02, 2006 34.74 34.96 34.72 34.83 14,431,882 +0.08(+0.23%)
Aug 01, 2006 34.82 34.96 34.70 34.75 13,907,295 -0.07(-0.19%)
Jul 31, 2006 35.13 35.13 34.77 34.82 13,246,508 -0.31(-0.89%)
Jul 28, 2006 34.96 35.16 34.87 35.13 16,564,452 +0.36(+1.03%)
Jul 27, 2006 34.92 35.09 34.68 34.77 16,665,970 +0.03(+0.10%)
Jul 26, 2006 34.81 35.26 34.70 34.74 21,552,392 -0.11(-0.32%)
Jul 25, 2006 34.68 35.01 34.33 34.85 21,795,622 +0.24(+0.70%)
Jul 24, 2006 34.68 34.74 34.33 34.61 26,795,504 -0.08(-0.23%)
Jul 21, 2006 34.50 34.72 34.29 34.69 24,559,808 +0.25(+0.73%)
Jul 20, 2006 33.96 34.57 33.90 34.44 24,419,474 +0.71(+2.10%)
Jul 19, 2006 33.74 33.93 33.53 33.73 23,666,816 -0.03(-0.10%)
Jul 18, 2006 33.39 33.78 33.22 33.76 16,112,673 +0.26(+0.77%)
Jul 17, 2006 33.61 33.86 33.30 33.50 15,021,009 -0.19(-0.57%)
Jul 14, 2006 33.50 33.80 33.33 33.69 17,165,522 +0.30(+0.89%)
Jul 13, 2006 33.49 33.63 33.33 33.40 15,095,425 -0.25(-0.75%)
Jul 12, 2006 33.96 34.27 33.55 33.65 22,637,394 -0.29(-0.85%)
Jul 11, 2006 33.85 34.04 33.58 33.94 18,999,968 +0.27(+0.79%)
Jul 10, 2006 33.96 34.14 33.67 33.67 27,791,852 -0.20(-0.59%)
Jul 07, 2006 33.77 33.88 33.43 33.87 41,353,252 +0.02(+0.05%)
Jul 06, 2006 32.00 34.44 31.61 33.86 120,475,376 +1.93(+6.04%)
Jul 05, 2006 32.11 32.20 31.81 31.93 12,789,447 -0.32(-1.00%)
Jul 03, 2006 31.97 32.26 31.91 32.25 7,235,119 +0.28(+0.87%)
Jun 30, 2006 32.18 32.30 31.87 31.97 15,699,940 -0.20(-0.62%)
Jun 29, 2006 32.00 32.22 31.71 32.17 22,901,756 +0.37(+1.15%)
Jun 28, 2006 31.61 31.81 31.54 31.81 12,639,237 +0.24(+0.76%)
Jun 27, 2006 31.57 31.80 31.20 31.57 16,318,925 +0.15(+0.47%)
Jun 26, 2006 31.22 31.43 31.14 31.42 10,839,932 +0.40(+1.28%)
Jun 23, 2006 31.26 31.42 31.01 31.02 12,372,580 -0.42(-1.34%)
Jun 22, 2006 31.22 31.56 31.22 31.44 12,791,974 +0.08(+0.26%)
Jun 21, 2006 31.30 31.53 31.20 31.36 14,364,356 +0.06(+0.19%)
Jun 20, 2006 31.27 31.55 31.18 31.30 15,707,519 +0.24(+0.77%)
Jun 19, 2006 31.02 31.19 30.91 31.06 20,038,806 +0.20(+0.65%)
Jun 16, 2006 30.73 31.10 30.54 30.86 24,219,884 +0.13(+0.43%)
Jun 15, 2006 30.54 30.77 30.45 30.73 18,152,912 +0.27(+0.89%)
Jun 14, 2006 30.30 30.55 30.19 30.46 15,905,503 +0.17(+0.58%)
Jun 13, 2006 30.67 30.79 30.29 30.29 22,071,006 -0.67(-2.15%)
Jun 12, 2006 31.09 31.35 30.94 30.95 18,086,076 +0.01(+0.03%)
Jun 09, 2006 31.04 31.10 30.74 30.94 17,864,664 -0.10(-0.31%)
Jun 08, 2006 31.04 31.20 30.52 31.04 32,726,046 +0.15(+0.48%)
Jun 07, 2006 31.45 31.45 30.87 30.89 23,277,510 -0.47(-1.50%)
Jun 06, 2006 31.45 31.54 31.00 31.36 26,022,174 +0.17(+0.54%)
Jun 05, 2006 31.62 31.65 31.16 31.19 10,227,607 -0.53(-1.66%)
Jun 02, 2006 31.44 31.76 31.35 31.72 21,141,036 +0.19(+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.