Skip to main content

Altria Group (NY: MO )

46.54 +0.12 (+0.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.14 28.31 27.98 27.99 11,030,038 -0.17(-0.61%)
May 27, 2005 28.26 28.30 28.16 28.16 6,600,322 -0.05(-0.19%)
May 26, 2005 28.35 28.37 28.14 28.22 9,471,759 -0.06(-0.21%)
May 25, 2005 28.33 28.35 28.18 28.28 12,796,024 -0.08(-0.26%)
May 24, 2005 28.33 28.41 28.14 28.35 12,638,445 +0.03(+0.09%)
May 23, 2005 28.18 28.42 28.18 28.33 11,014,208 +0.07(+0.25%)
May 20, 2005 28.12 28.33 27.97 28.26 15,052,495 +0.15(+0.55%)
May 19, 2005 27.86 28.11 27.77 28.10 13,682,735 +0.28(+1.00%)
May 18, 2005 27.68 27.93 27.52 27.82 16,929,770 +0.18(+0.65%)
May 17, 2005 27.42 27.75 27.36 27.64 12,425,462 +0.08(+0.30%)
May 16, 2005 27.22 27.60 27.16 27.56 16,029,628 +0.48(+1.77%)
May 13, 2005 27.30 27.41 26.88 27.08 17,145,632 -0.08(-0.29%)
May 12, 2005 27.56 27.57 27.13 27.16 13,963,355 -0.10(-0.38%)
May 11, 2005 27.42 27.47 27.08 27.26 13,355,345 -0.15(-0.56%)
May 10, 2005 27.54 27.58 27.31 27.42 10,130,855 -0.15(-0.54%)
May 09, 2005 27.71 27.77 27.53 27.57 9,460,006 -0.08(-0.27%)
May 06, 2005 27.93 28.10 27.58 27.64 18,370,524 -0.22(-0.79%)
May 05, 2005 27.83 27.93 27.62 27.86 11,812,656 +0.03(+0.12%)
May 04, 2005 27.60 27.86 27.52 27.83 13,831,679 +0.32(+1.15%)
May 03, 2005 27.29 27.71 27.21 27.51 17,264,116 +0.24(+0.89%)
May 02, 2005 27.37 27.37 27.12 27.27 11,777,638 +0.18(+0.65%)
Apr 29, 2005 27.14 27.16 26.88 27.10 11,957,283 +0.22(+0.81%)
Apr 28, 2005 27.08 27.53 26.81 26.88 23,478,046 -0.15(-0.57%)
Apr 27, 2005 26.70 27.08 26.61 27.03 14,075,603 +0.35(+1.31%)
Apr 26, 2005 27.23 27.28 26.68 26.68 17,042,018 -0.55(-2.01%)
Apr 25, 2005 27.03 27.28 27.02 27.23 12,271,241 +0.21(+0.79%)
Apr 22, 2005 27.16 27.35 26.76 27.02 17,709,510 -0.21(-0.78%)
Apr 21, 2005 26.79 27.26 26.63 27.23 25,633,782 +1.07(+4.08%)
Apr 20, 2005 26.52 27.60 26.14 26.16 34,042,784 -0.57(-2.14%)
Apr 19, 2005 26.43 26.98 26.16 26.73 15,086,554 +0.16(+0.61%)
Apr 18, 2005 27.06 27.07 26.35 26.57 19,892,348 -0.52(-1.92%)
Apr 15, 2005 27.37 27.37 27.03 27.09 18,846,380 -0.21(-0.78%)
Apr 14, 2005 27.46 27.66 27.30 27.30 14,928,255 -0.16(-0.58%)
Apr 13, 2005 27.27 27.56 27.23 27.46 15,678,733 +0.28(+1.04%)
Apr 12, 2005 27.39 27.42 27.14 27.18 14,857,740 -0.15(-0.55%)
Apr 11, 2005 27.51 27.59 27.33 27.33 13,048,822 +0.01(+0.03%)
Apr 08, 2005 27.46 27.51 27.32 27.32 12,216,077 -0.06(-0.23%)
Apr 07, 2005 27.36 27.44 27.31 27.38 14,058,813 +0.06(+0.21%)
Apr 06, 2005 27.25 27.46 27.18 27.33 13,997,413 +0.23(+0.83%)
Apr 05, 2005 27.02 27.20 27.01 27.10 11,877,894 +0.22(+0.82%)
Apr 04, 2005 27.21 27.22 26.83 26.88 15,012,441 -0.30(-1.09%)
Apr 01, 2005 27.52 27.52 27.15 27.18 13,791,385 -0.09(-0.32%)
Mar 31, 2005 27.25 27.46 27.14 27.26 11,151,160 +0.02(+0.06%)
Mar 30, 2005 27.04 27.28 26.95 27.25 16,090,789 +0.40(+1.51%)
Mar 29, 2005 26.83 27.05 26.77 26.84 12,704,403 -0.05(-0.19%)
Mar 28, 2005 26.69 27.08 26.68 26.89 11,535,394 +0.33(+1.22%)
Mar 24, 2005 26.65 26.77 26.47 26.57 10,007,095 -0.08(-0.28%)
Mar 23, 2005 26.48 26.80 26.48 26.64 13,311,933 +0.15(+0.55%)
Mar 22, 2005 26.60 27.00 26.44 26.50 16,925,692 +0.11(+0.43%)
Mar 21, 2005 26.91 26.92 26.35 26.38 20,112,766 -0.60(-2.23%)
Mar 18, 2005 27.06 27.14 26.59 26.98 28,429,666 -0.07(-0.28%)
Mar 17, 2005 26.85 27.19 26.85 27.06 9,429,546 +0.16(+0.59%)
Mar 16, 2005 27.17 27.29 26.78 26.90 11,273,961 -0.30(-1.12%)
Mar 15, 2005 27.24 27.32 27.16 27.20 10,500,698 +0.03(+0.12%)
Mar 14, 2005 27.16 27.46 27.15 27.17 11,294,588 +0.01(+0.05%)
Mar 11, 2005 27.06 27.27 27.05 27.16 15,176,975 -0.15(-0.53%)
Mar 10, 2005 27.21 27.45 27.19 27.30 12,902,036 +0.21(+0.77%)
Mar 09, 2005 27.39 27.54 27.08 27.10 15,761,720 -0.30(-1.08%)
Mar 08, 2005 27.34 27.55 27.27 27.39 13,622,773 +0.02(+0.08%)
Mar 07, 2005 27.54 27.56 27.35 27.37 11,182,100 -0.17(-0.61%)
Mar 04, 2005 27.57 27.73 27.45 27.54 12,978,307 +0.15(+0.55%)
Mar 03, 2005 27.52 27.55 27.29 27.39 13,609,822 -0.07(-0.26%)
Mar 02, 2005 27.52 27.54 27.39 27.46 12,527,876 -0.10(-0.36%)
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.