Breaking News Bar

Business News and Information

Altria Group (NY: MO )

47.79 USD +0.06 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 84.33 84.50 83.72 84.21 6,961,400 -0.12(-0.14%)
Nov 29, 2006 83.48 84.35 83.32 84.33 9,692,600 +0.68(+0.81%)
Nov 28, 2006 83.60 83.99 83.30 83.65 5,815,000 +0.23(+0.28%)
Nov 27, 2006 83.95 84.31 83.17 83.42 9,557,400 -0.33(-0.39%)
Nov 24, 2006 83.75 84.13 83.59 83.75 2,050,000 -0.37(-0.44%)
Nov 22, 2006 83.99 84.41 83.07 84.12 4,817,300 +0.01(+0.01%)
Nov 21, 2006 85.19 85.25 84.03 84.11 6,991,600 -0.78(-0.92%)
Nov 20, 2006 85.00 85.55 84.57 84.89 10,615,000 -0.12(-0.14%)
Nov 17, 2006 83.61 85.37 83.24 85.01 20,646,800 +1.44(+1.72%)
Nov 16, 2006 82.50 84.05 82.31 83.57 11,108,900 +1.32(+1.60%)
Nov 15, 2006 82.00 82.76 81.85 82.25 8,975,100 +1.11(+1.37%)
Nov 14, 2006 80.95 81.22 80.34 81.14 7,008,800 +0.30(+0.37%)
Nov 13, 2006 80.70 81.49 80.69 80.84 4,259,300 -0.09(-0.11%)
Nov 10, 2006 80.70 81.06 80.34 80.93 4,467,500 +0.07(+0.09%)
Nov 09, 2006 81.48 81.48 80.47 80.86 7,663,600 -0.59(-0.72%)
Nov 08, 2006 81.00 81.93 80.68 81.45 8,735,800 +1.12(+1.39%)
Nov 07, 2006 80.95 81.28 80.20 80.33 9,321,000 -0.95(-1.17%)
Nov 06, 2006 80.90 81.50 80.72 81.28 5,283,100 +0.10(+0.12%)
Nov 03, 2006 81.28 81.55 80.82 81.18 4,800,200 -0.18(-0.22%)
Nov 02, 2006 81.40 81.62 81.00 81.36 5,894,400 -0.09(-0.11%)
Nov 01, 2006 81.98 81.98 80.90 81.45 8,426,800 +0.12(+0.15%)
Oct 31, 2006 81.90 82.20 81.20 81.33 8,133,400 -0.37(-0.45%)
Oct 30, 2006 81.85 82.15 81.52 81.70 5,018,900 -0.15(-0.18%)
Oct 27, 2006 81.51 82.00 80.76 81.85 11,493,800 +0.28(+0.34%)
Oct 26, 2006 82.25 82.85 81.21 81.57 14,742,000 -0.53(-0.65%)
Oct 25, 2006 79.01 82.94 79.01 82.10 37,414,100 +2.28(+2.86%)
Oct 24, 2006 79.47 81.05 78.50 79.82 24,625,200 -0.34(-0.42%)
Oct 23, 2006 80.17 80.74 80.01 80.16 12,805,600 +0.49(+0.62%)
Oct 20, 2006 80.19 80.19 79.41 79.67 11,273,300 -0.52(-0.65%)
Oct 19, 2006 79.10 80.25 78.91 80.19 15,144,600 +1.85(+2.36%)
Oct 18, 2006 78.63 78.75 77.83 78.34 8,601,000 +0.09(+0.12%)
Oct 17, 2006 78.81 78.99 78.11 78.25 6,367,600 -0.83(-1.05%)
Oct 16, 2006 79.80 79.87 78.63 79.08 6,028,700 -0.55(-0.69%)
Oct 13, 2006 79.20 79.65 78.46 79.63 8,582,800 +0.85(+1.08%)
Oct 12, 2006 79.20 79.20 78.38 78.78 7,757,300 -0.05(-0.06%)
Oct 11, 2006 78.05 78.93 77.99 78.83 9,076,400 +0.78(+1.00%)
Oct 10, 2006 79.15 79.50 77.60 78.05 11,224,900 -0.70(-0.89%)
Oct 09, 2006 78.85 78.87 78.18 78.75 7,646,100 +0.13(+0.17%)
Oct 06, 2006 78.55 78.89 78.00 78.62 9,615,200 +0.22(+0.28%)
Oct 05, 2006 77.37 78.46 77.05 78.40 10,069,400 +1.50(+1.95%)
Oct 04, 2006 76.00 77.15 75.70 76.90 13,034,600 +1.26(+1.67%)
Oct 03, 2006 76.55 76.64 75.45 75.64 11,573,900 -0.90(-1.18%)
Oct 02, 2006 76.90 77.05 76.50 76.54 8,204,900 -0.01(-0.01%)
Sep 29, 2006 77.00 77.39 76.50 76.55 8,997,100 -0.42(-0.55%)
Sep 28, 2006 77.40 77.86 76.72 76.97 17,233,500 -0.32(-0.41%)
Sep 27, 2006 76.10 77.55 76.01 77.29 22,281,200 +1.53(+2.02%)
Sep 26, 2006 77.00 77.01 75.05 75.76 43,006,000 -1.30(-1.69%)
Sep 25, 2006 80.00 80.30 76.31 77.06 47,526,800 -5.26(-6.39%)
Sep 22, 2006 82.28 82.40 81.27 82.32 6,595,400 +0.39(+0.48%)
Sep 21, 2006 82.38 82.66 81.70 81.93 7,076,500 -0.66(-0.80%)
Sep 20, 2006 82.51 82.62 81.75 82.59 10,180,700 +0.07(+0.08%)
Sep 19, 2006 82.94 83.11 82.02 82.52 14,628,000 -0.41(-0.49%)
Sep 18, 2006 83.53 83.62 82.50 82.93 5,329,400 -0.21(-0.25%)
Sep 15, 2006 83.25 83.30 82.62 83.14 15,383,900 +0.10(+0.12%)
Sep 14, 2006 82.74 83.25 82.70 83.04 9,839,800 +0.30(+0.36%)
Sep 13, 2006 82.00 82.76 81.55 82.74 12,186,500 -0.32(-0.39%)
Sep 12, 2006 83.34 83.63 82.23 83.06 11,801,500 -0.29(-0.35%)
Sep 11, 2006 82.80 83.54 82.75 83.35 9,435,000 +0.38(+0.46%)
Sep 08, 2006 82.30 83.10 82.08 82.97 9,587,900 +0.89(+1.08%)
Sep 07, 2006 82.75 82.96 81.86 82.08 9,158,700 -0.53(-0.64%)
Sep 06, 2006 82.11 82.83 82.10 82.61 6,356,900 -0.02(-0.02%)
Sep 05, 2006 83.75 83.81 82.53 82.63 9,358,600 -1.18(-1.41%)
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.
 
bottom clear