Breaking News Bar

Business News and Information

Altria Group (NY: MO )

49.98 USD -0.23 (-0.47%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 72.20 72.50 71.90 72.05 6,519,200 +0.15(+0.21%)
Feb 28, 2006 72.72 72.31 71.75 71.90 9,227,600 -0.82(-1.13%)
Feb 27, 2006 72.80 72.94 72.50 72.72 5,634,800 +0.27(+0.37%)
Feb 24, 2006 73.75 73.75 72.45 72.45 6,563,500 -0.93(-1.27%)
Feb 23, 2006 73.40 73.78 72.93 73.38 5,053,800 +0.00(+0.00%)
Feb 22, 2006 72.65 73.50 72.49 73.38 5,778,800 +1.18(+1.63%)
Feb 21, 2006 72.68 72.95 72.16 72.20 5,943,500 -0.67(-0.92%)
Feb 17, 2006 73.30 73.80 72.75 72.87 6,137,500 -0.33(-0.45%)
Feb 16, 2006 73.25 73.66 72.78 73.20 7,654,100 -0.18(-0.25%)
Feb 15, 2006 72.70 73.45 72.40 73.38 7,575,000 +0.79(+1.09%)
Feb 14, 2006 71.70 72.69 71.08 72.59 6,687,200 +1.34(+1.88%)
Feb 13, 2006 71.60 71.87 71.06 71.25 4,233,300 -0.62(-0.86%)
Feb 10, 2006 71.95 72.56 71.26 71.87 4,818,500 +0.05(+0.07%)
Feb 09, 2006 71.66 72.45 71.50 71.82 7,650,000 +0.47(+0.66%)
Feb 08, 2006 70.80 71.94 70.80 71.35 8,408,900 +0.30(+0.42%)
Feb 07, 2006 71.39 71.75 71.01 71.05 5,825,900 -0.33(-0.46%)
Feb 06, 2006 71.40 71.97 70.96 71.38 5,842,600 -0.32(-0.45%)
Feb 03, 2006 71.60 72.50 70.55 71.70 8,008,000 -0.33(-0.46%)
Feb 02, 2006 73.25 73.45 71.90 72.03 9,618,000 -1.47(-2.00%)
Feb 01, 2006 72.55 73.50 72.55 73.50 8,923,600 +1.16(+1.60%)
Jan 31, 2006 72.48 73.50 72.34 72.34 12,794,900 -1.57(-2.12%)
Jan 30, 2006 74.64 75.15 73.82 73.91 7,053,000 -0.82(-1.10%)
Jan 27, 2006 73.82 75.07 73.20 74.73 5,609,800 +0.98(+1.33%)
Jan 26, 2006 74.49 74.67 73.56 73.75 5,588,300 -0.10(-0.14%)
Jan 25, 2006 74.30 74.64 73.77 73.85 8,516,800 -0.36(-0.49%)
Jan 24, 2006 74.75 74.77 73.88 74.21 5,267,000 -0.51(-0.68%)
Jan 23, 2006 74.85 75.18 74.44 74.72 6,255,900 -0.12(-0.16%)
Jan 20, 2006 75.56 75.56 74.84 74.84 11,850,500 -0.72(-0.95%)
Jan 19, 2006 75.96 76.12 75.25 75.56 7,450,800 -0.31(-0.41%)
Jan 18, 2006 75.81 76.24 75.50 75.87 5,159,900 +0.07(+0.09%)
Jan 17, 2006 76.10 76.27 75.60 75.80 4,320,900 -0.64(-0.84%)
Jan 13, 2006 76.80 77.05 76.17 76.44 4,659,100 +0.09(+0.12%)
Jan 12, 2006 76.65 77.37 76.11 76.35 7,424,700 -0.12(-0.16%)
Jan 11, 2006 76.30 76.78 75.92 76.47 5,715,400 +0.39(+0.51%)
Jan 10, 2006 76.30 76.38 75.64 76.08 5,803,700 -0.10(-0.13%)
Jan 09, 2006 76.00 76.43 75.88 76.18 7,382,700 +0.23(+0.30%)
Jan 06, 2006 76.09 76.10 75.34 75.95 5,629,500 +0.62(+0.82%)
Jan 05, 2006 75.83 76.17 75.26 75.33 6,790,600 -0.19(-0.25%)
Jan 04, 2006 75.25 75.77 75.10 75.52 6,594,100 +0.54(+0.72%)
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