Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 36.50 36.89 35.96 36.44 44,489,996 -0.06(-0.17%)
Jan 30, 2007 36.79 36.90 36.48 36.50 26,731,316 -0.22(-0.59%)
Jan 29, 2007 37.04 37.50 36.72 36.72 29,589,562 +0.03(+0.07%)
Jan 26, 2007 36.82 36.90 36.54 36.69 18,444,158 +0.06(+0.17%)
Jan 25, 2007 36.81 36.98 36.60 36.63 17,021,392 -0.03(-0.08%)
Jan 24, 2007 36.67 36.80 36.51 36.66 15,273,873 +0.07(+0.18%)
Jan 23, 2007 36.30 36.69 36.27 36.59 15,991,253 +0.29(+0.79%)
Jan 22, 2007 36.28 36.48 36.11 36.30 20,402,020 -0.08(-0.22%)
Jan 19, 2007 36.67 36.72 36.27 36.38 24,372,672 -0.29(-0.78%)
Jan 18, 2007 36.60 37.14 36.60 36.67 20,923,926 -0.26(-0.70%)
Jan 17, 2007 37.28 37.35 36.83 36.93 19,539,054 -0.30(-0.81%)
Jan 16, 2007 36.97 37.32 36.69 37.23 21,348,214 +0.36(+0.98%)
Jan 12, 2007 37.28 37.38 36.61 36.87 31,890,404 -0.41(-1.10%)
Jan 11, 2007 37.28 37.73 37.25 37.27 33,564,768 +0.09(+0.24%)
Jan 10, 2007 36.89 37.28 36.65 37.19 28,102,756 +0.45(+1.21%)
Jan 09, 2007 36.70 36.93 36.65 36.74 21,660,252 +0.06(+0.16%)
Jan 08, 2007 36.34 36.70 36.11 36.68 20,166,732 +0.35(+0.95%)
Jan 05, 2007 36.64 36.67 36.25 36.34 19,702,150 -0.21(-0.57%)
Jan 04, 2007 36.44 36.64 36.17 36.54 29,829,168 +0.48(+1.32%)
Jan 03, 2007 35.90 36.34 35.86 36.07 22,528,736 +0.29(+0.80%)
Dec 29, 2006 35.83 36.01 35.68 35.78 11,098,874 -0.17(-0.48%)
Dec 28, 2006 35.78 36.04 35.69 35.95 11,050,185 +0.18(+0.49%)
Dec 27, 2006 35.58 35.85 35.56 35.78 9,218,481 +0.25(+0.72%)
Dec 26, 2006 35.55 35.56 35.11 35.52 9,417,314 +0.18(+0.50%)
Dec 22, 2006 35.46 35.86 35.26 35.35 17,853,418 -0.39(-1.10%)
Dec 21, 2006 35.84 35.96 35.70 35.74 15,724,304 +0.02(+0.05%)
Dec 20, 2006 35.91 35.96 35.69 35.72 16,596,144 -0.10(-0.28%)
Dec 19, 2006 35.70 35.93 35.63 35.82 19,517,468 +0.12(+0.34%)
Dec 18, 2006 35.72 36.09 35.54 35.70 21,527,138 +0.18(+0.49%)
Dec 15, 2006 35.44 35.60 35.43 35.53 32,550,220 +0.10(+0.28%)
Dec 14, 2006 35.13 35.52 35.10 35.43 22,693,030 +0.16(+0.46%)
Dec 13, 2006 35.26 35.48 35.11 35.26 39,745,360 -0.09(-0.25%)
Dec 12, 2006 35.56 35.58 35.27 35.35 22,112,362 -0.10(-0.27%)
Dec 11, 2006 35.34 35.53 35.28 35.45 10,075,211 +0.08(+0.22%)
Dec 08, 2006 35.38 35.58 35.24 35.37 12,225,191 -0.05(-0.15%)
Dec 07, 2006 35.23 35.67 35.13 35.42 22,289,368 +0.33(+0.95%)
Dec 06, 2006 35.29 35.29 34.96 35.09 14,339,913 +0.05(+0.15%)
Dec 05, 2006 35.28 35.28 34.95 35.03 21,028,978 -0.15(-0.44%)
Dec 04, 2006 35.31 35.31 34.97 35.19 19,740,046 +0.17(+0.48%)
Dec 01, 2006 34.95 35.11 34.78 35.02 15,356,620 -0.09(-0.25%)
Nov 30, 2006 35.16 35.23 34.91 35.11 16,696,640 -0.05(-0.14%)
Nov 29, 2006 34.81 35.17 34.74 35.16 23,247,314 +0.28(+0.81%)
Nov 28, 2006 34.86 35.02 34.73 34.88 13,947,045 +0.10(+0.28%)
Nov 27, 2006 35.00 35.15 34.68 34.78 22,923,042 -0.14(-0.39%)
Nov 24, 2006 34.92 35.08 34.85 34.92 4,916,843 -0.15(-0.44%)
Nov 22, 2006 35.02 35.19 34.63 35.07 11,554,102 +0.00(+0.01%)
Nov 21, 2006 35.52 35.54 35.03 35.07 16,769,073 -0.33(-0.92%)
Nov 20, 2006 35.44 35.67 35.26 35.39 25,459,654 -0.05(-0.14%)
Nov 17, 2006 34.86 35.59 34.71 35.44 49,520,524 +0.60(+1.72%)
Nov 16, 2006 34.40 35.04 34.32 34.84 26,644,252 +0.55(+1.61%)
Nov 15, 2006 34.19 34.51 34.13 34.29 21,526,418 +0.46(+1.37%)
Nov 14, 2006 33.75 33.86 33.50 33.83 16,810,326 +0.12(+0.37%)
Nov 13, 2006 33.65 33.98 33.64 33.70 10,215,761 -0.04(-0.11%)
Nov 10, 2006 33.65 33.80 33.50 33.74 10,715,120 +0.03(+0.09%)
Nov 09, 2006 33.97 33.97 33.55 33.71 18,380,838 -0.25(-0.72%)
Nov 08, 2006 33.77 34.16 33.64 33.96 20,952,468 +0.47(+1.39%)
Nov 07, 2006 33.75 33.89 33.44 33.49 22,356,046 -0.40(-1.17%)
Nov 06, 2006 33.73 33.98 33.65 33.89 12,671,304 +0.04(+0.12%)
Nov 03, 2006 33.89 34.00 33.70 33.85 11,513,088 -0.08(-0.22%)
Nov 02, 2006 33.94 34.03 33.77 33.92 14,137,483 -0.04(-0.11%)
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.