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 (%)
Sep 28, 2012	16.94	16.98	16.66	16.74	40,102,740	-0.26(-1.50%)
Sep 27, 2012	17.16	17.16	16.90	16.99	21,531,442	-0.14(-0.79%)
Sep 26, 2012	17.06	17.18	17.05	17.13	16,041,956	+0.08(+0.47%)
Sep 25, 2012	17.20	17.31	17.05	17.05	20,102,036	-0.10(-0.58%)
Sep 24, 2012	17.06	17.20	17.04	17.15	18,869,248	+0.08(+0.44%)
Sep 21, 2012	16.98	17.12	16.87	17.07	35,970,040	+0.23(+1.34%)
Sep 20, 2012	16.62	16.87	16.60	16.85	18,114,926	+0.23(+1.39%)
Sep 19, 2012	16.70	16.71	16.59	16.62	19,237,036	-0.07(-0.42%)
Sep 18, 2012	16.64	16.75	16.60	16.69	15,117,212	+0.04(+0.24%)
Sep 17, 2012	16.45	16.68	16.45	16.65	32,061,694	+0.14(+0.82%)
Sep 14, 2012	16.98	16.98	16.40	16.51	42,691,172	-0.44(-2.57%)
Sep 13, 2012	16.69	16.96	16.69	16.95	21,346,268	+0.26(+1.53%)
Sep 12, 2012	17.11	17.11	16.68	16.69	24,958,324	-0.33(-1.91%)
Sep 11, 2012	17.05	17.12	17.00	17.02	20,611,778	-0.03(-0.17%)
Sep 10, 2012	16.95	17.09	16.94	17.05	20,173,176	+0.09(+0.53%)
Sep 07, 2012	17.12	17.14	16.92	16.96	21,475,864	-0.16(-0.93%)
Sep 06, 2012	17.03	17.15	16.98	17.12	18,783,934	+0.17(+0.99%)
Sep 05, 2012	17.00	17.09	16.93	16.95	19,116,410	-0.07(-0.44%)

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.