Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.81 USD +0.57 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 69.91 70.83 69.58 70.70 8,109,400 +0.80(+1.14%)
Aug 30, 2005 69.64 69.96 69.11 69.90 6,796,600 +0.33(+0.47%)
Aug 29, 2005 69.49 69.86 69.04 69.57 3,752,800 +0.09(+0.13%)
Aug 26, 2005 69.68 70.08 69.36 69.48 5,818,000 -0.43(-0.62%)
Aug 25, 2005 69.49 70.30 69.08 69.91 7,471,300 +0.30(+0.43%)
Aug 24, 2005 69.78 70.22 69.55 69.61 7,798,900 -0.09(-0.13%)
Aug 23, 2005 69.75 70.03 69.65 69.70 5,334,600 +0.02(+0.03%)
Aug 22, 2005 69.98 70.13 69.51 69.68 7,303,100 -0.29(-0.41%)
Aug 19, 2005 70.39 70.40 69.57 69.97 11,825,800 -0.42(-0.60%)
Aug 18, 2005 67.86 71.14 67.47 70.39 28,093,800 +2.53(+3.73%)
Aug 17, 2005 67.38 68.00 67.09 67.86 5,837,300 +0.49(+0.73%)
Aug 16, 2005 67.20 67.59 66.95 67.37 8,255,700 +0.35(+0.52%)
Aug 15, 2005 66.67 67.15 66.58 67.02 2,376,300 +0.18(+0.27%)
Aug 12, 2005 67.13 67.35 66.54 66.84 2,859,600 -0.62(-0.92%)
Aug 11, 2005 66.93 67.49 66.72 67.46 3,636,400 +0.53(+0.79%)
Aug 10, 2005 66.55 67.38 66.55 66.93 4,714,300 +0.53(+0.80%)
Aug 09, 2005 66.48 66.70 66.04 66.40 4,344,600 +0.25(+0.38%)
Aug 08, 2005 66.40 66.74 66.15 66.15 4,037,600 -0.18(-0.27%)
Aug 05, 2005 67.01 67.53 66.23 66.33 4,447,400 -1.22(-1.81%)
Aug 04, 2005 67.30 67.93 67.13 67.55 4,349,500 +0.05(+0.07%)
Aug 03, 2005 66.60 67.53 66.40 67.50 4,998,300 +0.55(+0.82%)
Aug 02, 2005 66.42 67.20 66.39 66.95 3,675,300 +0.53(+0.80%)
Aug 01, 2005 67.15 67.40 66.35 66.42 5,392,300 -0.54(-0.81%)
Jul 29, 2005 67.13 68.26 66.96 66.96 5,627,600 -0.15(-0.22%)
Jul 28, 2005 66.60 67.14 66.55 67.11 5,213,400 +0.56(+0.84%)
Jul 27, 2005 67.00 67.00 66.24 66.55 4,078,800 +0.16(+0.24%)
Jul 26, 2005 66.57 67.00 66.22 66.39 4,517,100 +0.15(+0.23%)
Jul 25, 2005 66.40 66.49 66.08 66.24 3,078,100 -0.28(-0.42%)
Jul 22, 2005 65.81 66.55 65.73 66.52 4,221,600 +0.72(+1.09%)
Jul 21, 2005 66.26 66.40 65.61 65.80 4,226,100 -0.46(-0.69%)
Jul 20, 2005 64.70 66.34 64.70 66.26 6,612,000 +1.00(+1.53%)
Jul 19, 2005 66.04 66.38 65.26 65.26 6,489,500 -0.65(-0.99%)
Jul 18, 2005 66.70 67.00 65.82 65.91 5,267,700 -0.74(-1.11%)
Jul 15, 2005 66.64 66.73 66.31 66.65 3,502,300 +0.02(+0.03%)
Jul 14, 2005 66.38 67.00 66.00 66.63 6,501,000 +0.80(+1.22%)
Jul 13, 2005 65.48 66.10 65.32 65.83 6,461,700 +0.76(+1.17%)
Jul 12, 2005 66.00 66.00 65.07 65.07 8,229,200 -0.76(-1.15%)
Jul 11, 2005 65.33 66.09 64.60 65.83 6,222,100 +0.96(+1.48%)
Jul 08, 2005 64.11 64.99 64.10 64.87 6,363,900 +0.67(+1.04%)
Jul 07, 2005 64.20 64.60 63.60 64.20 7,538,400 -0.42(-0.65%)
Jul 06, 2005 64.95 65.25 64.49 64.62 5,099,200 -0.43(-0.66%)
Jul 05, 2005 65.00 65.15 64.57 65.05 6,106,000 +0.02(+0.03%)
Jul 01, 2005 65.15 65.35 64.78 65.03 4,534,400 +0.37(+0.57%)
Jun 30, 2005 65.50 65.60 64.59 64.66 6,153,700 -0.44(-0.68%)
Jun 29, 2005 65.28 65.32 64.73 65.10 6,048,500 -0.09(-0.14%)
Jun 28, 2005 65.28 65.37 64.95 65.19 6,095,100 +0.22(+0.34%)
Jun 27, 2005 65.15 65.53 64.91 64.97 5,644,400 -0.18(-0.28%)
Jun 24, 2005 66.20 66.54 65.15 65.15 9,004,900 -1.05(-1.59%)
Jun 23, 2005 67.35 67.37 66.11 66.20 5,153,800 -1.06(-1.58%)
Jun 22, 2005 67.25 67.53 66.90 67.26 5,307,300 +0.32(+0.48%)
Jun 21, 2005 66.95 67.13 66.39 66.94 4,773,000 +0.09(+0.13%)
Jun 20, 2005 66.74 67.08 66.38 66.85 3,900,500 -0.19(-0.28%)
Jun 17, 2005 67.45 67.45 66.62 67.04 8,403,100 +0.42(+0.63%)
Jun 16, 2005 66.34 66.94 65.90 66.62 5,478,100 +0.14(+0.21%)
Jun 15, 2005 67.00 67.11 66.10 66.48 6,656,700 -0.47(-0.70%)
Jun 14, 2005 67.05 67.69 66.75 66.95 10,044,900 -1.37(-2.01%)
Jun 13, 2005 68.70 68.78 67.90 68.32 7,252,000 -0.86(-1.24%)
Jun 10, 2005 69.45 69.65 68.75 69.18 7,897,700 -0.07(-0.10%)
Jun 09, 2005 68.99 69.68 68.77 69.25 11,096,700 +0.50(+0.73%)
Jun 08, 2005 68.48 69.03 68.00 68.75 8,753,800 +0.97(+1.43%)
Jun 07, 2005 67.24 68.13 67.17 67.78 6,644,200 +0.61(+0.91%)
Jun 06, 2005 67.27 67.38 66.93 67.17 2,987,000 -0.07(-0.10%)
Jun 03, 2005 67.85 67.88 66.88 67.24 4,061,100 -0.38(-0.56%)
Jun 02, 2005 67.05 67.75 66.75 67.62 4,158,700 +0.57(+0.85%)
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