Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.11 USD +0.16 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 71.49 72.20 71.03 71.10 14,187,109 -0.39(-0.55%)
May 30, 2007 70.73 71.49 70.91 71.49 15,375,945 +0.15(+0.21%)
May 29, 2007 71.15 71.48 70.80 71.34 9,123,000 +0.56(+0.79%)
May 25, 2007 70.65 70.81 70.18 70.78 5,935,200 +0.31(+0.44%)
May 24, 2007 71.58 71.80 70.42 70.47 8,440,372 -0.92(-1.29%)
May 23, 2007 72.00 72.00 71.25 71.39 7,791,925 -0.29(-0.40%)
May 22, 2007 71.10 71.86 70.86 71.68 14,159,000 +0.83(+1.17%)
May 21, 2007 70.38 71.13 69.95 70.85 18,780,731 +0.90(+1.29%)
May 18, 2007 69.70 70.15 69.56 69.95 10,547,559 +0.25(+0.36%)
May 17, 2007 70.00 70.10 69.70 69.70 8,249,400 -0.29(-0.41%)
May 16, 2007 69.42 70.05 69.56 69.99 7,832,585 +0.58(+0.84%)
May 15, 2007 68.90 69.74 68.51 69.41 7,272,122 +0.58(+0.84%)
May 14, 2007 68.59 69.13 68.48 68.83 5,407,436 +0.24(+0.35%)
May 11, 2007 68.20 68.65 67.85 68.59 10,903,800 +0.55(+0.81%)
May 10, 2007 68.50 68.87 68.00 68.04 9,483,389 -0.53(-0.77%)
May 09, 2007 68.51 68.86 68.28 68.57 7,604,234 -0.09(-0.13%)
May 08, 2007 69.15 69.17 68.28 68.66 7,421,566 -0.52(-0.75%)
May 07, 2007 69.67 69.86 69.11 69.18 7,235,369 -0.18(-0.26%)
May 04, 2007 70.04 70.15 69.00 69.36 6,424,405 -0.41(-0.59%)
May 03, 2007 69.10 69.90 69.10 69.77 8,564,270 +0.66(+0.95%)
May 02, 2007 69.01 69.30 68.50 69.11 5,519,717 +0.30(+0.44%)
May 01, 2007 69.25 69.50 68.22 68.81 7,175,684 -0.11(-0.16%)
Apr 30, 2007 69.95 69.96 68.90 68.92 9,005,701 -0.68(-0.98%)
Apr 27, 2007 69.46 69.81 69.34 69.60 6,166,040 +0.27(+0.39%)
Apr 26, 2007 70.40 70.70 69.32 69.33 9,055,293 -1.14(-1.62%)
Apr 25, 2007 70.22 70.63 69.57 70.47 19,888,776 +0.55(+0.79%)
Apr 24, 2007 69.33 70.00 69.06 69.92 9,057,636 +0.59(+0.85%)
Apr 23, 2007 69.59 69.90 69.31 69.33 8,459,726 -0.22(-0.32%)
Apr 20, 2007 70.03 70.06 69.26 69.55 10,940,800 +0.15(+0.22%)
Apr 19, 2007 69.55 70.20 68.64 69.40 15,012,595 -0.68(-0.97%)
Apr 18, 2007 69.63 70.56 69.58 70.08 15,720,172 +0.51(+0.73%)
Apr 17, 2007 69.48 69.75 69.21 69.57 9,047,503 +0.20(+0.29%)
Apr 16, 2007 69.90 69.94 69.20 69.37 8,731,609 -0.19(-0.27%)
Apr 13, 2007 70.37 70.38 69.45 69.56 7,981,814 -0.39(-0.56%)
Apr 12, 2007 69.50 70.01 69.40 69.95 9,781,891 +0.45(+0.65%)
Apr 11, 2007 70.28 70.50 69.34 69.50 11,890,455 -0.66(-0.94%)
Apr 10, 2007 70.30 70.50 70.10 70.16 10,903,802 +0.26(+0.37%)
Apr 09, 2007 71.10 71.10 69.65 69.90 12,901,210 -0.85(-1.20%)
Apr 05, 2007 70.44 70.98 70.53 70.75 16,856,225 +0.31(+0.44%)
Apr 04, 2007 70.20 70.60 69.90 70.44 27,810,574 +0.79(+1.13%)
Apr 03, 2007 68.81 69.80 68.76 69.65 28,127,088 +1.43(+2.10%)
Apr 02, 2007 67.13 68.43 66.91 68.22 23,901,768 -19.59(-22.31%)
Mar 30, 2007 86.70 87.81 86.40 87.81 12,766,766 +0.67(+0.77%)
Mar 29, 2007 86.65 87.34 86.01 87.14 10,862,087 +0.93(+1.08%)
Mar 28, 2007 85.09 86.71 85.08 86.21 16,112,500 +1.13(+1.33%)
Mar 27, 2007 84.76 85.45 84.42 85.08 10,827,900 +0.13(+0.15%)
Mar 26, 2007 85.21 85.64 84.59 84.95 15,346,700 -0.52(-0.61%)
Mar 23, 2007 86.20 86.83 85.47 85.47 11,688,688 -0.68(-0.79%)
Mar 22, 2007 85.85 86.68 85.00 86.15 12,424,805 +0.05(+0.06%)
Mar 21, 2007 85.83 86.25 85.15 86.10 16,833,957 +0.27(+0.31%)
Mar 20, 2007 85.22 85.83 84.81 85.83 13,591,700 +0.61(+0.72%)
Mar 19, 2007 83.99 85.36 83.45 85.22 19,125,303 +0.49(+0.58%)
Mar 16, 2007 84.69 85.06 84.43 84.73 25,986,300 -0.02(-0.02%)
Mar 15, 2007 83.39 85.10 83.38 84.75 17,374,700 +0.85(+1.01%)
Mar 14, 2007 83.87 84.50 83.16 83.90 34,761,600 -0.14(-0.17%)
Mar 13, 2007 86.66 85.64 84.02 84.04 26,813,900 -2.62(-3.02%)
Mar 12, 2007 86.63 87.35 86.35 86.66 29,609,000 -0.20(-0.23%)
Mar 09, 2007 86.00 86.93 85.21 86.86 19,917,200 +0.90(+1.05%)
Mar 08, 2007 85.64 86.25 85.24 85.96 11,299,800 +0.88(+1.03%)
Mar 07, 2007 84.50 85.66 84.02 85.08 15,053,700 +0.66(+0.78%)
Mar 06, 2007 83.35 84.56 83.08 84.42 14,670,100 +2.21(+2.69%)
Mar 05, 2007 83.00 83.81 82.19 82.21 12,480,200 -1.27(-1.52%)
Mar 02, 2007 83.79 84.50 83.12 83.48 10,234,400 -0.86(-1.02%)
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