Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.11 USD +0.16 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 72.85 73.81 72.80 73.71 7,949,300 +0.06(+0.08%)
Sep 29, 2005 73.65 73.95 72.60 73.65 6,789,800 +0.18(+0.24%)
Sep 28, 2005 73.50 74.04 72.94 73.47 7,896,800 -0.02(-0.03%)
Sep 27, 2005 72.51 73.75 72.50 73.49 7,032,200 +0.97(+1.34%)
Sep 26, 2005 72.10 72.77 71.98 72.52 7,298,400 +0.61(+0.85%)
Sep 23, 2005 71.91 72.46 71.41 71.91 5,251,700 +0.00(+0.00%)
Sep 22, 2005 71.91 72.06 70.82 71.91 4,672,800 +0.28(+0.39%)
Sep 21, 2005 72.40 72.80 71.55 71.63 6,204,900 -1.23(-1.69%)
Sep 20, 2005 73.35 73.49 72.25 72.86 7,438,400 -0.12(-0.16%)
Sep 19, 2005 73.01 73.72 72.80 72.98 8,216,800 -0.16(-0.22%)
Sep 16, 2005 72.69 73.14 72.50 73.14 11,854,900 +0.89(+1.23%)
Sep 15, 2005 72.75 72.97 71.96 72.25 8,204,500 +0.62(+0.87%)
Sep 14, 2005 71.10 72.50 71.08 71.63 12,934,900 +0.61(+0.86%)
Sep 13, 2005 72.27 72.29 70.83 71.02 11,008,600 -1.61(-2.22%)
Sep 12, 2005 72.73 73.20 72.17 72.63 8,809,100 -0.03(-0.04%)
Sep 09, 2005 72.84 73.36 72.55 72.66 14,807,200 +0.12(+0.17%)
Sep 08, 2005 71.80 72.75 71.56 72.54 11,106,100 +1.48(+2.08%)
Sep 07, 2005 70.74 71.24 70.21 71.06 7,050,100 +0.37(+0.52%)
Sep 06, 2005 70.25 70.88 70.10 70.69 5,480,500 +0.63(+0.90%)
Sep 02, 2005 70.38 70.55 69.80 70.06 4,775,600 +0.01(+0.01%)
Sep 01, 2005 70.71 70.91 69.99 70.05 6,765,500 -0.65(-0.92%)
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%)
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