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 (%)
Oct 31, 2012	15.93	16.11	15.92	15.94	19,543,616	+0.02(+0.13%)
Oct 26, 2012	16.12	15.92	15.92	15.92	22,609,746	-0.17(-1.06%)
Oct 25, 2012	16.23	16.28	16.04	16.09	18,882,406	-0.02(-0.09%)
Oct 24, 2012	16.21	16.26	15.95	16.10	23,636,002	-0.11(-0.68%)
Oct 23, 2012	16.39	16.44	16.07	16.21	21,439,662	-0.14(-0.86%)
Oct 19, 2012	16.59	16.61	16.34	16.35	20,490,490	-0.23(-1.39%)
Oct 18, 2012	16.70	16.74	16.56	16.58	14,880,234	-0.21(-1.22%)
Oct 17, 2012	16.74	16.83	16.68	16.79	15,122,461	+0.12(+0.72%)
Oct 16, 2012	16.67	16.71	16.56	16.67	13,477,379	+0.05(+0.27%)
Oct 15, 2012	16.59	16.63	16.46	16.62	14,179,800	+0.03(+0.15%)
Oct 12, 2012	16.40	16.65	16.40	16.60	25,129,760	+0.21(+1.25%)
Oct 11, 2012	16.77	16.79	16.29	16.39	55,013,848	-0.32(-1.89%)
Oct 10, 2012	16.85	16.91	16.68	16.71	18,856,172	-0.09(-0.54%)
Oct 09, 2012	17.00	17.04	16.72	16.80	28,543,890	-0.23(-1.35%)
Oct 08, 2012	17.02	17.05	16.95	17.03	10,708,529	-0.01(-0.06%)
Oct 05, 2012	17.10	17.13	16.98	17.04	19,222,056	+0.00(+0.00%)
Oct 04, 2012	17.07	17.16	17.00	17.04	23,610,910	-0.03(-0.15%)
Oct 03, 2012	16.95	17.11	16.91	17.06	18,284,968	+0.16(+0.95%)
Oct 02, 2012	16.93	17.02	16.79	16.90	16,119,817	+0.05(+0.27%)

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.