Indicators

Altria Group (NY: MO )

43.62 -0.36 (-0.82%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.18	32.61	32.16	32.19	14,028,918	-0.16(-0.50%)
Dec 28, 2007	32.56	32.66	32.26	32.35	22,507,106	-0.12(-0.35%)
Dec 27, 2007	32.85	33.12	32.44	32.47	19,569,396	-0.54(-1.63%)
Dec 26, 2007	32.82	33.20	32.82	33.00	14,856,462	-0.04(-0.12%)
Dec 24, 2007	32.81	33.08	32.81	33.04	11,934,804	+0.06(+0.19%)
Dec 21, 2007	32.95	33.13	32.79	32.98	40,902,736	-0.08(-0.24%)
Dec 20, 2007	32.82	33.06	32.70	33.06	25,510,068	+0.40(+1.23%)
Dec 19, 2007	32.41	32.88	32.24	32.66	27,322,202	+0.32(+0.99%)
Dec 18, 2007	32.55	32.62	32.11	32.34	24,099,564	-0.04(-0.12%)
Dec 17, 2007	32.62	32.78	32.34	32.38	24,342,830	-0.34(-1.04%)
Dec 14, 2007	33.10	33.16	32.70	32.72	27,735,990	-0.40(-1.21%)
Dec 13, 2007	33.00	33.18	32.76	33.12	32,887,970	+0.02(+0.06%)
Dec 12, 2007	33.17	33.40	32.79	33.10	33,362,128	+0.26(+0.79%)
Dec 11, 2007	33.10	33.37	32.80	32.84	21,483,896	-0.47(-1.41%)
Dec 10, 2007	33.21	33.40	33.05	33.31	17,715,046	+0.26(+0.77%)
Dec 07, 2007	33.26	33.39	32.95	33.05	28,957,250	-0.09(-0.26%)
Dec 06, 2007	33.03	33.16	32.91	33.13	21,125,980	+0.00(+0.00%)
Dec 05, 2007	33.21	33.31	32.96	33.13	27,286,546	+0.17(+0.50%)
Dec 04, 2007	32.90	33.44	32.90	32.97	26,008,178	-0.07(-0.21%)

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.