Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.99 26.05 25.66 25.91 25,975,114 +0.06(+0.23%)
Aug 30, 2007 25.85 26.03 25.64 25.85 25,041,948 -0.21(-0.79%)
Aug 29, 2007 26.22 26.49 25.47 26.05 63,207,156 +0.27(+1.06%)
Aug 28, 2007 26.18 26.43 25.74 25.78 32,948,804 -0.38(-1.44%)
Aug 27, 2007 26.13 26.50 26.01 26.16 41,051,508 +0.33(+1.29%)
Aug 24, 2007 25.47 25.87 25.38 25.82 25,604,044 +0.21(+0.82%)
Aug 23, 2007 25.71 25.74 25.49 25.62 32,974,792 +0.15(+0.57%)
Aug 22, 2007 25.25 25.57 25.12 25.47 23,115,872 +0.38(+1.52%)
Aug 21, 2007 24.87 25.31 24.86 25.09 36,115,620 +0.08(+0.33%)
Aug 20, 2007 25.05 25.46 24.82 25.01 23,865,598 -0.22(-0.87%)
Aug 17, 2007 25.16 25.56 24.92 25.23 39,187,856 +0.46(+1.85%)
Aug 16, 2007 24.54 24.77 24.16 24.77 44,413,444 +0.14(+0.58%)
Aug 15, 2007 24.99 25.33 24.53 24.63 41,140,824 -0.31(-1.26%)
Aug 14, 2007 25.30 25.56 24.78 24.94 35,742,132 -0.22(-0.88%)
Aug 13, 2007 25.31 25.56 25.10 25.16 24,376,972 +0.01(+0.03%)
Aug 10, 2007 25.09 25.25 24.56 25.15 45,249,640 -0.10(-0.41%)
Aug 09, 2007 25.74 25.79 25.18 25.26 35,355,140 -0.72(-2.77%)
Aug 08, 2007 25.84 26.04 25.46 25.98 35,385,184 +0.14(+0.55%)
Aug 07, 2007 25.73 26.07 25.42 25.84 27,316,964 +0.09(+0.35%)
Aug 06, 2007 25.15 25.77 24.73 25.75 39,352,788 +0.71(+2.82%)
Aug 03, 2007 25.09 25.22 24.92 25.04 31,090,934 -0.02(-0.07%)
Aug 02, 2007 25.05 25.29 24.93 25.06 25,197,758 +0.21(+0.84%)
Aug 01, 2007 24.71 25.19 24.53 24.85 44,459,512 +0.04(+0.17%)
Jul 31, 2007 24.67 25.54 24.59 24.81 41,217,064 +0.26(+1.05%)
Jul 30, 2007 24.45 24.77 23.56 24.55 45,304,724 +0.23(+0.94%)
Jul 27, 2007 24.93 25.46 24.32 24.32 41,276,312 -0.61(-2.44%)
Jul 26, 2007 25.29 25.34 24.57 24.93 50,437,368 -0.39(-1.55%)
Jul 25, 2007 25.44 25.66 25.24 25.32 33,496,046 -0.08(-0.31%)
Jul 24, 2007 25.80 25.97 25.33 25.40 28,494,020 -0.58(-2.24%)
Jul 23, 2007 26.12 26.16 25.90 25.99 23,601,168 -0.07(-0.26%)
Jul 20, 2007 26.31 26.49 26.01 26.05 32,573,702 -0.31(-1.17%)
Jul 19, 2007 26.41 26.66 26.27 26.36 22,157,040 +0.12(+0.47%)
Jul 18, 2007 26.22 26.47 26.00 26.24 33,890,920 -0.37(-1.37%)
Jul 17, 2007 26.70 26.78 26.54 26.61 20,798,674 -0.01(-0.04%)
Jul 16, 2007 26.81 26.88 26.51 26.62 16,170,131 -0.15(-0.54%)
Jul 13, 2007 26.87 26.87 26.58 26.76 20,409,590 -0.14(-0.51%)
Jul 12, 2007 26.44 26.94 26.41 26.90 29,167,024 +0.44(+1.66%)
Jul 11, 2007 26.31 26.53 26.29 26.46 19,924,408 +0.17(+0.65%)
Jul 10, 2007 26.67 26.80 26.27 26.29 26,230,026 -0.47(-1.77%)
Jul 09, 2007 26.78 26.95 26.65 26.76 22,833,582 +0.04(+0.14%)
Jul 06, 2007 26.56 26.76 26.43 26.72 22,688,062 +0.16(+0.62%)
Jul 05, 2007 26.50 26.59 26.41 26.56 28,263,148 +0.06(+0.24%)
Jul 03, 2007 26.50 26.51 26.39 26.50 12,195,856 +0.03(+0.13%)
Jul 02, 2007 26.18 26.50 26.20 26.46 24,941,682 +0.28(+1.08%)
Jun 29, 2007 26.10 26.32 25.97 26.18 25,636,728 +0.08(+0.31%)
Jun 28, 2007 26.22 26.29 25.63 26.10 17,670,036 -0.10(-0.40%)
Jun 27, 2007 25.94 26.22 25.82 26.20 56,971,316 +0.21(+0.82%)
Jun 26, 2007 25.66 26.28 25.62 25.99 51,235,004 +0.33(+1.28%)
Jun 25, 2007 25.39 25.97 25.47 25.66 29,409,974 +0.21(+0.81%)
Jun 22, 2007 25.60 25.68 25.38 25.46 36,479,188 -0.14(-0.55%)
Jun 21, 2007 25.48 25.68 25.41 25.60 30,887,676 +0.12(+0.45%)
Jun 20, 2007 26.01 26.07 25.45 25.48 35,915,752 -0.47(-1.80%)
Jun 19, 2007 26.15 26.19 25.87 25.95 27,888,062 -0.24(-0.91%)
Jun 18, 2007 26.32 26.40 26.17 26.19 33,772,660 -0.19(-0.72%)
Jun 15, 2007 26.42 26.50 26.31 26.38 34,941,056 +0.07(+0.28%)
Jun 14, 2007 26.19 26.37 26.13 26.30 28,048,814 +0.08(+0.30%)
Jun 13, 2007 26.12 26.26 25.99 26.22 27,402,592 +0.04(+0.17%)
Jun 12, 2007 26.07 26.35 26.06 26.18 46,730,076 -0.03(-0.11%)
Jun 11, 2007 26.22 26.31 26.04 26.21 21,203,758 -0.03(-0.11%)
Jun 08, 2007 25.94 26.28 25.85 26.24 27,386,918 +0.28(+1.08%)
Jun 07, 2007 26.31 26.63 25.91 25.96 31,258,446 -0.47(-1.78%)
Jun 06, 2007 26.38 26.50 26.21 26.43 38,122,440 +0.05(+0.18%)
Jun 05, 2007 26.74 26.76 26.35 26.38 34,240,556 -0.42(-1.56%)
Jun 04, 2007 26.79 26.84 26.58 26.80 21,115,774 -0.01(-0.03%)
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.