Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.19	32.62	32.17	32.20	14,023,555	-0.16(-0.50%)
Dec 28, 2007	32.58	32.67	32.27	32.36	22,498,502	-0.12(-0.35%)
Dec 27, 2007	32.87	33.13	32.45	32.48	19,561,912	-0.54(-1.63%)
Dec 26, 2007	32.83	33.21	32.83	33.02	14,850,782	-0.04(-0.12%)
Dec 24, 2007	32.82	33.10	32.82	33.05	11,930,240	+0.06(+0.19%)
Dec 21, 2007	32.96	33.15	32.80	32.99	40,887,096	-0.08(-0.24%)
Dec 20, 2007	32.83	33.07	32.72	33.07	25,500,316	+0.40(+1.23%)
Dec 19, 2007	32.42	32.90	32.25	32.67	27,311,756	+0.32(+0.99%)
Dec 18, 2007	32.56	32.63	32.12	32.35	24,090,350	-0.04(-0.12%)
Dec 17, 2007	32.64	32.79	32.35	32.39	24,333,524	-0.34(-1.04%)
Dec 14, 2007	33.12	33.17	32.71	32.73	27,725,386	-0.40(-1.21%)
Dec 13, 2007	33.01	33.19	32.77	33.13	32,875,396	+0.02(+0.06%)
Dec 12, 2007	33.19	33.41	32.80	33.11	33,349,372	+0.26(+0.79%)
Dec 11, 2007	33.12	33.38	32.82	32.85	21,475,682	-0.47(-1.41%)
Dec 10, 2007	33.22	33.41	33.06	33.32	17,708,274	+0.26(+0.77%)
Dec 07, 2007	33.28	33.40	32.96	33.06	28,946,178	-0.09(-0.26%)
Dec 06, 2007	33.04	33.17	32.92	33.15	21,117,902	+0.00(+0.00%)
Dec 05, 2007	33.22	33.32	32.98	33.15	27,276,114	+0.17(+0.50%)
Dec 04, 2007	32.92	33.45	32.92	32.98	25,998,234	-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.