Indicators

Altria Group (NY: MO )

44.62 +0.34 (+0.76%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	36.60	36.78	36.45	36.55	10,865,282	-0.17(-0.48%)
Dec 28, 2006	36.55	36.82	36.46	36.73	10,817,618	+0.18(+0.49%)
Dec 27, 2006	36.35	36.62	36.32	36.55	9,024,465	+0.26(+0.72%)
Dec 26, 2006	36.31	36.32	35.86	36.29	9,219,112	+0.18(+0.50%)
Dec 22, 2006	36.22	36.63	36.01	36.11	17,477,666	-0.40(-1.10%)
Dec 21, 2006	36.61	36.73	36.47	36.51	15,393,363	+0.02(+0.05%)
Dec 20, 2006	36.68	36.73	36.46	36.49	16,246,854	-0.10(-0.28%)
Dec 19, 2006	36.47	36.70	36.40	36.59	19,106,694	+0.12(+0.34%)
Dec 18, 2006	36.49	36.87	36.31	36.47	21,074,068	+0.18(+0.49%)
Dec 15, 2006	36.20	36.37	36.19	36.29	31,865,154	+0.10(+0.28%)
Dec 14, 2006	35.89	36.29	35.85	36.19	22,215,422	+0.17(+0.46%)
Dec 13, 2006	36.02	36.24	35.87	36.02	38,908,860	-0.09(-0.25%)
Dec 12, 2006	36.33	36.34	36.03	36.11	21,646,976	-0.10(-0.27%)
Dec 11, 2006	36.10	36.30	36.04	36.21	9,863,164	+0.08(+0.22%)
Dec 08, 2006	36.14	36.34	36.00	36.13	11,967,894	-0.06(-0.15%)
Dec 07, 2006	35.99	36.44	35.89	36.18	21,820,256	+0.34(+0.95%)
Dec 06, 2006	36.05	36.05	35.71	35.84	14,038,108	+0.06(+0.15%)
Dec 05, 2006	36.04	36.04	35.70	35.79	20,586,392	-0.16(-0.44%)
Dec 04, 2006	36.07	36.07	35.72	35.95	19,324,588	+0.17(+0.48%)

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.