Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.98 32.33 31.74 32.33 33,709,368 +0.66(+2.08%)
Nov 29, 2007 30.84 31.74 30.84 31.67 39,503,472 +0.79(+2.55%)
Nov 28, 2007 30.82 30.92 30.64 30.88 39,031,436 +0.31(+1.01%)
Nov 27, 2007 30.00 30.82 30.00 30.57 32,555,962 +0.80(+2.67%)
Nov 26, 2007 30.35 30.65 29.72 29.77 32,583,498 -0.64(-2.10%)
Nov 23, 2007 30.32 30.58 30.26 30.41 18,363,678 +0.23(+0.77%)
Nov 21, 2007 30.47 30.76 30.18 30.18 22,780,038 -0.58(-1.90%)
Nov 20, 2007 30.89 31.01 30.55 30.76 25,180,718 -0.01(-0.04%)
Nov 19, 2007 30.32 30.99 30.32 30.77 33,982,188 +0.27(+0.90%)
Nov 16, 2007 30.34 30.65 30.17 30.50 31,444,870 +0.38(+1.26%)
Nov 15, 2007 29.92 30.22 29.92 30.12 28,124,212 +0.02(+0.07%)
Nov 14, 2007 30.49 30.49 30.06 30.10 20,424,842 -0.26(-0.86%)
Nov 13, 2007 30.40 30.41 29.89 30.36 35,773,504 +0.16(+0.52%)
Nov 12, 2007 30.31 30.54 30.15 30.20 24,719,138 -0.10(-0.33%)
Nov 09, 2007 30.53 30.63 30.28 30.30 36,778,036 -0.00(-0.01%)
Nov 08, 2007 30.15 30.40 30.00 30.31 35,792,224 +0.31(+1.03%)
Nov 07, 2007 30.25 30.39 29.94 30.00 22,143,628 -0.40(-1.32%)
Nov 06, 2007 30.01 30.42 30.01 30.40 15,770,501 +0.24(+0.80%)
Nov 05, 2007 30.01 30.30 29.91 30.16 14,760,934 +0.10(+0.35%)
Nov 02, 2007 30.05 30.32 29.90 30.05 18,826,716 +0.10(+0.32%)
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.