Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.48	14.60	14.46	14.51	28,630,184	+0.04(+0.27%)
Feb 28, 2012	14.48	14.48	14.38	14.47	18,576,334	-0.00(-0.03%)
Feb 27, 2012	14.42	14.55	14.37	14.48	38,905,488	+0.02(+0.13%)
Feb 24, 2012	14.36	14.46	14.30	14.46	18,607,986	+0.14(+0.98%)
Feb 23, 2012	14.29	14.34	14.22	14.32	14,616,627	+0.02(+0.17%)
Feb 22, 2012	14.29	14.33	14.25	14.29	16,857,796	+0.01(+0.10%)
Feb 21, 2012	14.30	14.34	14.25	14.28	18,066,194	-0.01(-0.10%)
Feb 17, 2012	14.33	14.34	14.19	14.29	21,206,782	+0.05(+0.37%)
Feb 16, 2012	14.11	14.26	14.09	14.24	18,767,590	+0.14(+0.99%)
Feb 15, 2012	14.12	14.13	14.04	14.10	23,123,922	-0.01(-0.07%)
Feb 14, 2012	14.09	14.12	14.01	14.11	18,125,300	+0.02(+0.14%)
Feb 13, 2012	14.14	14.16	14.03	14.09	17,595,984	+0.01(+0.07%)
Feb 10, 2012	14.00	14.10	13.98	14.08	23,267,498	-0.04(-0.31%)
Feb 09, 2012	13.92	14.19	13.89	14.12	33,430,786	+0.22(+1.60%)
Feb 08, 2012	13.91	13.98	13.84	13.90	18,009,090	+0.01(+0.07%)
Feb 07, 2012	13.75	13.96	13.75	13.89	20,087,798	+0.09(+0.63%)
Feb 06, 2012	13.89	13.91	13.75	13.81	26,441,036	-0.10(-0.69%)
Feb 03, 2012	13.83	13.93	13.77	13.90	23,451,926	+0.14(+1.05%)
Feb 02, 2012	13.76	13.79	13.66	13.76	20,748,712	+0.05(+0.39%)

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.