Indicators

Altria Group (NY: MO )

43.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.98	30.81	30.57	30.63	21,657,946	-0.35(-1.13%)
Feb 27, 2006	31.02	31.08	30.89	30.98	13,225,344	+0.12(+0.37%)
Feb 24, 2006	31.42	31.42	30.87	30.87	15,405,081	-0.40(-1.27%)
Feb 23, 2006	31.27	31.43	31.07	31.26	11,861,689	+0.00(+0.00%)
Feb 22, 2006	30.95	31.32	30.89	31.26	13,563,324	+0.50(+1.63%)
Feb 21, 2006	30.97	31.08	30.74	30.76	13,949,889	-0.29(-0.92%)
Feb 17, 2006	31.23	31.44	31.00	31.05	14,405,223	-0.14(-0.45%)
Feb 16, 2006	31.21	31.38	31.01	31.19	17,964,810	-0.08(-0.25%)
Feb 15, 2006	30.97	31.29	30.85	31.26	17,779,156	+0.34(+1.09%)
Feb 14, 2006	30.55	30.97	30.28	30.93	15,695,415	+0.57(+1.88%)
Feb 13, 2006	30.51	30.62	30.28	30.36	9,935,907	-0.26(-0.86%)
Feb 10, 2006	30.66	30.91	30.36	30.62	11,309,420	+0.02(+0.07%)
Feb 09, 2006	30.53	30.87	30.46	30.60	17,955,186	+0.20(+0.66%)
Feb 08, 2006	30.17	30.65	30.17	30.40	19,736,388	+0.13(+0.42%)
Feb 07, 2006	30.42	30.57	30.25	30.27	13,673,872	-0.14(-0.46%)
Feb 06, 2006	30.42	30.66	30.23	30.41	13,713,068	-0.14(-0.45%)
Feb 03, 2006	30.51	30.89	30.06	30.55	18,795,442	-0.14(-0.46%)
Feb 02, 2006	31.21	31.29	30.63	30.69	22,574,246	-0.63(-2.00%)

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.