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 32.00 32.34 31.75 32.34 33,696,480 +0.66(+2.08%)
Nov 29, 2007 30.85 31.75 30.85 31.68 39,488,368 +0.79(+2.55%)
Nov 28, 2007 30.83 30.93 30.65 30.89 39,016,512 +0.31(+1.01%)
Nov 27, 2007 30.02 30.83 30.01 30.58 32,543,514 +0.80(+2.67%)
Nov 26, 2007 30.37 30.66 29.73 29.79 32,571,040 -0.64(-2.10%)
Nov 23, 2007 30.33 30.59 30.27 30.42 18,356,658 +0.23(+0.77%)
Nov 21, 2007 30.49 30.77 30.19 30.19 22,771,328 -0.58(-1.90%)
Nov 20, 2007 30.90 31.02 30.57 30.77 25,171,090 -0.01(-0.04%)
Nov 19, 2007 30.33 31.00 30.33 30.79 33,969,196 +0.28(+0.90%)
Nov 16, 2007 30.35 30.67 30.19 30.51 31,432,848 +0.38(+1.26%)
Nov 15, 2007 29.93 30.23 29.93 30.13 28,113,458 +0.02(+0.07%)
Nov 14, 2007 30.50 30.50 30.07 30.11 20,417,032 -0.26(-0.86%)
Nov 13, 2007 30.41 30.42 29.90 30.37 35,759,824 +0.16(+0.52%)
Nov 12, 2007 30.32 30.55 30.16 30.22 24,709,686 -0.10(-0.33%)
Nov 09, 2007 30.54 30.64 30.29 30.32 36,763,976 -0.00(-0.01%)
Nov 08, 2007 30.16 30.41 30.01 30.32 35,778,540 +0.31(+1.03%)
Nov 07, 2007 30.26 30.40 29.95 30.01 22,135,162 -0.40(-1.32%)
Nov 06, 2007 30.02 30.44 30.02 30.41 15,764,471 +0.24(+0.80%)
Nov 05, 2007 30.02 30.32 29.92 30.17 14,755,290 +0.10(+0.35%)
Nov 02, 2007 30.06 30.33 29.91 30.07 18,819,516 +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.