Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.74	13.75	13.59	13.69	27,149,508	+0.00(+0.04%)
Jan 30, 2012	13.51	13.74	13.50	13.69	25,558,662	+0.12(+0.89%)
Jan 27, 2012	13.94	13.94	13.54	13.56	28,848,692	-0.25(-1.81%)
Jan 26, 2012	13.85	13.93	13.68	13.82	24,441,218	-0.00(-0.03%)
Jan 25, 2012	13.59	13.85	13.59	13.82	22,888,724	+0.19(+1.38%)
Jan 24, 2012	13.74	13.79	13.57	13.63	25,806,544	-0.16(-1.15%)
Jan 23, 2012	13.85	13.88	13.74	13.79	18,100,100	-0.04(-0.31%)
Jan 20, 2012	13.83	13.87	13.71	13.83	23,758,870	+0.04(+0.31%)
Jan 19, 2012	13.96	13.96	13.76	13.79	27,106,692	-0.17(-1.21%)
Jan 18, 2012	13.95	13.96	13.88	13.96	21,077,708	+0.03(+0.21%)
Jan 17, 2012	14.02	14.07	13.91	13.93	21,686,440	-0.03(-0.21%)
Jan 13, 2012	13.86	13.98	13.83	13.96	19,333,848	+0.06(+0.42%)
Jan 12, 2012	13.95	13.97	13.84	13.90	17,542,120	+0.00(+0.00%)
Jan 11, 2012	13.94	13.97	13.83	13.90	24,287,098	-0.03(-0.24%)
Jan 10, 2012	13.88	13.98	13.87	13.94	22,064,938	+0.20(+1.44%)
Jan 09, 2012	13.77	13.82	13.70	13.74	21,389,104	-0.11(-0.77%)
Jan 06, 2012	13.87	13.89	13.79	13.84	23,977,004	-0.05(-0.38%)
Jan 05, 2012	13.68	13.94	13.67	13.90	34,744,680	+0.21(+1.51%)

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.