Altria Group Inc. Historical Data - PHM7

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-0.211615330355	42.53	42.85	41.025	45371	41.99305247	DE
4	-0.245	-0.573972121354	42.685	43.585	41.025	33541	42.51536308	DE
12	2.05	5.07551374102	40.39	43.585	38.22	25067	41.20967179	DE
26	4.33	11.3618472842	38.11	43.585	36.09	27616	39.30193521	DE
52	1.84	4.53201970443	40.6	43.585	36.09	22701	39.2632928	DE
156	3.13	7.96235054693	39.31	54.07	36.09	12145	40.66996233	DE
260	-2.16	-4.84304932735	44.6	54.07	28.795	10626	39.86076169	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718915160	42.47	1.11	2.68	41.505	42.494999	41.505	14747
1718828820	41.36	-0.31	-0.73	41.59	41.61	41.28	16422
1718742360	41.665	0.13	0.30	41.685	41.82	41.375	11501
1718656020	41.54	0.13	0.30	41.255	41.645	41.06	20387
1718396820	41.415	-1.13	-2.67	41.865	42.15	41.025	66991
1718310420	42.549999	0.06	0.15	42.53	42.85	42.185	111554
1718224020	42.485	-0.63	-1.45	43.37	43.38	42.265	22879
1718137620	43.11	-0.25	-0.58	43.125	43.495	43.105	33067
1718051220	43.36	0.05	0.12	43.475	43.61	43.075	92426
1717792020	43.31	0.4	0.92	43.06	43.49	42.84	77940
1717705620	42.915	-0.01	-0.01	42.895	43.33	42.805	17127
1717619220	42.92	-0.08	-0.19	43	43.255	42.604999	24419
1717532820	43	0.35	0.82	42.685	43	42.5	42234
1717446420	42.65	0.14	0.33	42.784999	42.9	42.34	21540
1717187220	42.51	0.64	1.54	42.09	42.51	41.795	26044
1717100820	41.865	-0.04	-0.08	41.604999	42.02	41.515	14412
1717014420	41.9	0.05	0.13	41.61	41.994999	41.604999	12792
1716928020	41.845	0.05	0.11	41.994999	42.195	41.63	12305
1716841560	41.799999	-0.05	-0.12	42.01	42.185	41.604999	22135
1716582420	41.85	-0.26	-0.62	42.17	42.38	41.85	20797
1716496020	42.11	-0.69	-1.61	42.685	42.95	42.11	22820
1716409620	42.799999	0.08	0.20	42.53	43.055	42.53	17370
1716323160	42.715	0.49	1.15	42.244999	42.744999	42.104999	12102
1716236760	42.229999	-0.2	-0.47	42.555	42.595	42.229999	14988
1715977620	42.43	0.02	0.06	42.39	42.595	42.205	11353
1715891220	42.405	0.16	0.38	42.24	42.515	42.055	19352
1715804820	42.244999	0.13	0.31	41.985	42.299999	41.909999	23574
1715718420	42.115	0.3	0.71	41.835	42.115	41.619999	13997
1715631960	41.82	0.13	0.32	41.75	41.994999	41.549999	22661
1715372820	41.685	0.35	0.85	41.44	41.775	41.33	17094
1715286420	41.335	0.13	0.33	41.305	41.494999	41.195	6686
1715200020	41.2	0.36	0.87	40.905	41.345	40.685	15064
1715113620	40.845	0.49	1.21	40.46	40.875	40.35	36381
1715027220	40.354999	-0.14	-0.33	40.42	40.659999	40.265	21239
1714768020	40.49	-0.35	-0.86	40.9	41.15	40.299999	22932
1714681560	40.84	-0.15	-0.38	41.045	41.31	40.84	30695
1714508820	40.994999	0.13	0.32	41.03	41.26	40.79	21491
1714422420	40.865	0.32	0.78	40.409999	40.865	40.39	20874
1714163220	40.549999	0	0.00	40.565	41	40.26	12125
1714076820	40.549999	0.43	1.08	39.95	40.69	39.74	11536
1713990420	40.115	-0.02	-0.05	40.5	40.549999	39.869999	18944
1713903960	40.135	0.25	0.64	39.994999	40.205	39.854999	17893
1713817560	39.88	0.41	1.04	39.505	40.11	39.49	23959
1713558420	39.47	0.62	1.58	38.795	39.645	38.555	20441
1713472020	38.854999	0.39	1.01	38.25	38.854999	38.25	11928
1713385620	38.465	-0.07	-0.17	38.52	38.615	38.33	15515
1713299220	38.53	0.13	0.35	38.409999	38.725	38.305	18715
1713212820	38.395	-0.23	-0.60	38.729999	38.915	38.305	24941
1712953620	38.625	-0.01	-0.03	38.615	39.11	38.565	17313
1712867220	38.635	-0.27	-0.69	38.89	39.025	38.59	26067
1712780760	38.905	0.13	0.32	38.9	39.045	38.685	14827
1712694360	38.78	0.08	0.21	38.795	38.955	38.604999	29658
1712607960	38.7	0.28	0.72	38.57	38.795	38.4	36366
1712348820	38.424999	0.05	0.14	38.335	38.655	38.22	22061
1712262360	38.369999	-0.51	-1.31	39.145	39.145	38.284999	36687
1712175960	38.88	-1.02	-2.56	39.86	40.02	38.88	26810
1712089560	39.9	-0.58	-1.43	40.4	40.7	39.805	26261
1711661160	40.479999	0.14	0.35	40.39	40.63	40.29	21096
1711574820	40.34	0.45	1.13	39.97	40.34	39.77	14935
1711488360	39.89	-0.09	-0.23	40.08	40.09	39.76	28302
1711401960	39.979999	0.15	0.38	39.64	40.1	39.33	19649
1711142760	39.83	-1.47	-3.56	40.53	40.89	39.71	51513
1711056360	41.299999	0.41	1.00	41.119999	41.46	40.869999	46520

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altria Group Inc. (PHM7)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Altria Group Inc. (PHM7) Historical

Altria Group Inc. (PHM7)

Professional-Grade Tools, for Individual Investors.

Your Recent History