Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.08 USD -0.82 (-1.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 71.85 72.45 71.21 72.35 12,014,600 +0.96(+1.34%)
May 30, 2006 72.40 73.11 71.39 71.39 8,444,200 -1.08(-1.49%)
May 26, 2006 72.13 72.49 71.81 72.47 7,923,000 +0.35(+0.49%)
May 25, 2006 71.90 72.25 71.23 72.12 7,255,200 +0.32(+0.45%)
May 24, 2006 71.00 72.69 70.93 71.80 9,135,200 +0.89(+1.26%)
May 23, 2006 71.20 71.47 70.90 70.91 5,328,900 +0.06(+0.08%)
May 22, 2006 70.90 71.30 70.52 70.85 7,764,200 -0.15(-0.21%)
May 19, 2006 70.60 71.49 70.09 71.00 8,695,300 +0.52(+0.74%)
May 18, 2006 71.06 71.84 70.45 70.48 7,103,500 -0.53(-0.75%)
May 17, 2006 71.70 72.15 70.48 71.01 8,451,500 -0.74(-1.03%)
May 16, 2006 71.60 72.18 71.20 71.75 5,413,300 +0.37(+0.52%)
May 15, 2006 70.36 71.75 70.29 71.38 7,895,200 +0.98(+1.39%)
May 12, 2006 71.75 71.83 70.05 70.40 9,423,900 -0.95(-1.33%)
May 11, 2006 72.70 72.85 71.10 71.35 8,618,800 -1.34(-1.84%)
May 10, 2006 73.83 73.85 72.50 72.69 6,722,200 -1.14(-1.54%)
May 09, 2006 73.60 74.00 73.31 73.83 4,232,900 +0.23(+0.31%)
May 08, 2006 73.90 74.00 73.26 73.60 3,888,300 -0.21(-0.28%)
May 05, 2006 73.90 74.39 73.47 73.81 7,097,100 +0.16(+0.22%)
May 04, 2006 73.50 73.75 72.90 73.65 7,067,400 +0.52(+0.71%)
May 03, 2006 72.90 73.14 72.42 73.13 4,328,400 +0.23(+0.32%)
May 02, 2006 72.27 73.08 72.10 72.90 4,941,100 +0.50(+0.69%)
May 01, 2006 73.10 73.30 72.25 72.40 6,626,800 -0.76(-1.04%)
Apr 28, 2006 72.10 73.24 71.93 73.16 10,233,100 +1.23(+1.71%)
Apr 27, 2006 70.70 72.50 70.50 71.93 10,585,800 +0.56(+0.78%)
Apr 26, 2006 71.95 72.45 71.21 71.37 5,236,200 -0.25(-0.35%)
Apr 25, 2006 71.20 71.96 71.16 71.62 6,493,000 +0.31(+0.43%)
Apr 24, 2006 70.36 71.37 70.09 71.31 6,604,300 +0.77(+1.09%)
Apr 21, 2006 70.48 70.79 70.01 70.54 9,989,300 +0.50(+0.71%)
Apr 20, 2006 69.50 70.34 69.15 70.04 8,066,800 +1.08(+1.57%)
Apr 19, 2006 69.20 69.50 68.70 68.96 7,098,100 -0.48(-0.69%)
Apr 18, 2006 68.70 69.52 68.40 69.44 9,269,900 +0.76(+1.11%)
Apr 17, 2006 69.00 69.27 68.36 68.68 5,294,500 -0.32(-0.46%)
Apr 13, 2006 69.59 69.90 68.66 69.00 8,341,900 -0.59(-0.85%)
Apr 12, 2006 69.60 69.94 69.10 69.59 5,869,900 +0.27(+0.39%)
Apr 11, 2006 70.07 70.35 68.68 69.32 7,422,200 -0.72(-1.03%)
Apr 10, 2006 70.11 70.35 69.81 70.04 4,673,200 +0.29(+0.42%)
Apr 07, 2006 70.55 70.85 69.50 69.75 7,547,400 -0.71(-1.01%)
Apr 06, 2006 71.11 71.25 70.39 70.46 6,831,700 -0.72(-1.01%)
Apr 05, 2006 71.00 71.37 70.75 71.18 6,388,700 +0.10(+0.14%)
Apr 04, 2006 71.50 71.70 70.87 71.08 10,106,500 -0.23(-0.32%)
Apr 03, 2006 71.00 71.86 71.00 71.31 8,505,300 +0.45(+0.64%)
Mar 31, 2006 71.72 71.89 70.76 70.86 11,565,900 -0.86(-1.20%)
Mar 30, 2006 72.43 72.91 71.46 71.72 9,611,200 -1.10(-1.51%)
Mar 29, 2006 72.03 72.91 71.89 72.82 5,344,000 +0.79(+1.10%)
Mar 28, 2006 72.00 72.74 71.93 72.03 9,666,300 -0.02(-0.03%)
Mar 27, 2006 72.87 73.23 72.00 72.05 6,174,400 -0.89(-1.22%)
Mar 24, 2006 72.25 73.50 72.25 72.94 4,115,200 +0.19(+0.26%)
Mar 23, 2006 73.60 73.62 72.65 72.75 5,333,300 -0.54(-0.74%)
Mar 22, 2006 72.62 73.58 72.45 73.29 6,128,100 +0.83(+1.15%)
Mar 21, 2006 73.38 73.89 72.23 72.46 7,338,700 -1.13(-1.54%)
Mar 20, 2006 73.50 73.72 72.80 73.59 7,740,000 +0.04(+0.05%)
Mar 17, 2006 73.85 74.01 73.47 73.55 9,607,600 -0.35(-0.47%)
Mar 16, 2006 74.17 74.31 73.58 73.90 7,337,600 +0.03(+0.04%)
Mar 15, 2006 74.46 74.46 73.62 73.87 5,150,600 -0.59(-0.79%)
Mar 14, 2006 73.45 74.53 73.41 74.46 7,255,300 +0.96(+1.31%)
Mar 13, 2006 73.51 73.55 73.10 73.50 5,607,900 -0.36(-0.49%)
Mar 10, 2006 73.08 73.88 72.81 73.86 7,586,200 +1.03(+1.41%)
Mar 09, 2006 72.70 73.69 72.26 72.83 12,123,500 +0.18(+0.25%)
Mar 08, 2006 71.80 72.82 71.52 72.65 6,286,400 +0.86(+1.20%)
Mar 07, 2006 71.50 72.25 71.47 71.79 6,156,000 +0.28(+0.39%)
Mar 06, 2006 72.11 72.35 71.42 71.51 4,937,300 -0.60(-0.83%)
Mar 03, 2006 71.30 72.43 71.26 72.11 5,219,300 +0.50(+0.70%)
Mar 02, 2006 71.89 72.00 71.30 71.61 6,794,200 -0.44(-0.61%)
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