Breaking News Bar

Business News and Information

Altria Group (NY: MO )

45.08 USD -2.42 (-5.10%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 75.08 75.37 74.72 74.72 4,686,300 -0.38(-0.51%)
Dec 29, 2005 75.15 76.00 75.01 75.10 5,936,400 -0.05(-0.07%)
Dec 28, 2005 75.18 75.46 75.09 75.15 4,947,600 +0.00(+0.00%)
Dec 27, 2005 75.89 76.39 75.03 75.15 5,989,600 -0.91(-1.20%)
Dec 23, 2005 76.20 76.30 75.67 76.06 8,212,200 -0.78(-1.02%)
Dec 22, 2005 76.62 76.95 76.30 76.84 10,093,800 +0.53(+0.69%)
Dec 21, 2005 76.43 76.63 75.83 76.31 11,707,200 +0.25(+0.33%)
Dec 20, 2005 76.95 77.10 75.63 76.06 12,898,700 -0.52(-0.68%)
Dec 19, 2005 77.32 77.48 76.52 76.58 12,360,000 -0.74(-0.96%)
Dec 16, 2005 76.62 77.59 76.60 77.32 19,876,900 +0.70(+0.91%)
Dec 15, 2005 73.73 78.68 73.75 76.62 42,491,200 +2.89(+3.92%)
Dec 14, 2005 74.03 74.70 73.73 73.73 18,589,800 -0.30(-0.41%)
Dec 13, 2005 74.31 74.44 73.01 74.03 18,097,100 +1.52(+2.10%)
Dec 12, 2005 72.22 72.93 72.03 72.51 4,488,900 +0.30(+0.42%)
Dec 09, 2005 71.89 72.45 71.46 72.21 4,451,600 +0.33(+0.46%)
Dec 08, 2005 72.00 72.80 71.73 71.88 5,221,400 -0.12(-0.17%)
Dec 07, 2005 72.43 72.37 71.73 72.00 8,429,500 -0.43(-0.59%)
Dec 06, 2005 72.90 73.10 72.33 72.43 6,949,800 -0.32(-0.44%)
Dec 05, 2005 73.50 73.51 72.61 72.75 4,292,700 -0.57(-0.78%)
Dec 02, 2005 73.00 73.54 72.82 73.32 4,193,400 +0.32(+0.44%)
Dec 01, 2005 72.79 73.45 73.00 73.00 8,079,900 +0.21(+0.29%)
Nov 30, 2005 73.27 73.49 72.79 72.79 6,643,300 -0.17(-0.23%)
Nov 29, 2005 72.89 73.48 72.60 72.96 5,806,500 +0.07(+0.10%)
Nov 28, 2005 73.46 73.66 72.58 72.89 6,513,800 -0.58(-0.79%)
Nov 25, 2005 73.90 74.05 73.18 73.47 4,467,100 +0.06(+0.08%)
Nov 23, 2005 73.90 73.92 73.20 73.41 6,192,100 +0.29(+0.40%)
Nov 22, 2005 71.62 73.31 71.13 73.12 8,786,300 +1.51(+2.11%)
Nov 21, 2005 71.21 72.13 71.20 71.61 9,357,800 +0.36(+0.51%)
Nov 18, 2005 72.24 72.24 70.20 71.25 14,014,400 -0.55(-0.77%)
Nov 17, 2005 72.77 73.04 71.68 71.80 15,592,400 -2.09(-2.83%)
Nov 16, 2005 74.15 74.17 73.24 73.89 6,334,900 -0.50(-0.67%)
Nov 15, 2005 74.60 74.60 74.10 74.39 4,185,300 -0.21(-0.28%)
Nov 14, 2005 74.67 74.83 74.39 74.60 3,514,700 -0.25(-0.33%)
Nov 11, 2005 74.68 74.85 74.27 74.85 3,224,300 +0.34(+0.46%)
Nov 10, 2005 74.60 74.71 73.84 74.51 5,237,800 +0.71(+0.96%)
Nov 09, 2005 74.53 75.05 73.37 73.80 8,921,600 -0.72(-0.97%)
Nov 08, 2005 73.80 74.71 73.80 74.52 7,692,900 +0.33(+0.44%)
Nov 07, 2005 74.03 74.94 74.02 74.19 5,979,500 +0.16(+0.22%)
Nov 04, 2005 74.24 74.47 73.58 74.03 5,118,300 -0.26(-0.35%)
Nov 03, 2005 74.65 74.96 74.10 74.29 5,729,300 -0.36(-0.48%)
Nov 02, 2005 74.44 74.83 74.10 74.65 6,001,200 +0.44(+0.59%)
Nov 01, 2005 75.05 75.20 74.19 74.21 7,975,900 -0.84(-1.12%)
Oct 31, 2005 75.38 75.58 74.94 75.05 8,599,100 -0.06(-0.08%)
Oct 28, 2005 73.60 75.11 73.58 75.11 7,070,700 +1.71(+2.33%)
Oct 27, 2005 74.22 74.63 73.40 73.40 6,965,700 -1.32(-1.77%)
Oct 26, 2005 74.40 75.09 74.16 74.72 7,899,200 +0.32(+0.43%)
Oct 25, 2005 73.70 74.40 73.10 74.40 7,804,800 +0.34(+0.46%)
Oct 24, 2005 73.45 74.11 73.23 74.06 6,355,100 +1.09(+1.49%)
Oct 21, 2005 73.10 73.49 71.84 72.97 7,474,400 +0.27(+0.37%)
Oct 20, 2005 73.85 74.21 72.62 72.70 7,619,400 -1.15(-1.56%)
Oct 19, 2005 73.00 73.85 72.47 73.85 9,842,900 +1.37(+1.89%)
Oct 18, 2005 74.00 74.40 72.48 72.48 12,124,300 -2.48(-3.31%)
Oct 17, 2005 70.05 75.60 69.81 74.96 25,949,600 +4.30(+6.09%)
Oct 14, 2005 69.85 70.80 69.49 70.66 7,203,400 +1.06(+1.52%)
Oct 13, 2005 70.51 70.56 68.60 69.60 10,357,600 -1.32(-1.86%)
Oct 12, 2005 72.80 72.88 70.83 70.92 8,387,300 -1.14(-1.58%)
Oct 11, 2005 71.95 72.74 71.85 72.06 7,986,600 +0.54(+0.76%)
Oct 10, 2005 72.65 72.70 70.75 71.52 8,865,600 -0.94(-1.30%)
Oct 07, 2005 72.75 72.85 71.36 72.46 9,922,100 -0.29(-0.40%)
Oct 06, 2005 74.10 74.21 72.20 72.75 9,935,800 -1.33(-1.80%)
Oct 05, 2005 74.02 74.41 74.00 74.08 5,633,900 -0.08(-0.11%)
Oct 04, 2005 74.16 74.50 74.04 74.16 5,740,600 +0.00(+0.00%)
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