Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 12.52 12.97 12.50 12.75 46,810,044 +0.18(+1.40%)
Sep 29, 2011 12.55 12.64 12.44 12.57 20,459,284 +0.16(+1.30%)
Sep 28, 2011 12.60 12.64 12.40 12.41 21,376,770 -0.15(-1.21%)
Sep 27, 2011 12.54 12.70 12.46 12.56 42,849,512 +0.20(+1.62%)
Sep 26, 2011 12.31 12.38 12.24 12.36 45,106,824 +0.11(+0.89%)
Sep 23, 2011 12.24 12.32 12.17 12.25 27,343,576 +0.03(+0.27%)
Sep 22, 2011 12.16 12.29 12.02 12.22 43,681,648 -0.20(-1.61%)
Sep 21, 2011 12.79 12.81 12.42 12.42 35,116,776 -0.39(-3.08%)
Sep 20, 2011 12.82 12.93 12.76 12.82 20,930,184 +0.04(+0.30%)
Sep 19, 2011 12.67 12.83 12.60 12.78 19,784,184 -0.01(-0.11%)
Sep 16, 2011 12.87 12.93 12.70 12.79 33,618,272 +0.01(+0.11%)
Sep 15, 2011 12.69 12.79 12.63 12.78 26,370,730 +0.15(+1.21%)
Sep 14, 2011 12.53 12.73 12.44 12.63 34,735,988 +0.18(+1.41%)
Sep 13, 2011 12.44 12.48 12.32 12.45 27,801,594 +0.02(+0.19%)
Sep 12, 2011 12.20 12.44 12.18 12.43 32,403,382 +0.08(+0.64%)
Sep 09, 2011 12.58 12.60 12.30 12.35 116,341,432 -0.30(-2.37%)
Sep 08, 2011 12.61 12.76 12.56 12.65 98,669,136 +0.01(+0.07%)
Sep 07, 2011 12.76 12.79 12.59 12.64 24,364,198 +0.07(+0.60%)
Sep 06, 2011 12.24 12.57 12.18 12.56 31,418,078 +0.05(+0.41%)
Sep 02, 2011 12.58 12.66 12.50 12.51 20,570,890 -0.17(-1.37%)
Sep 01, 2011 12.76 12.81 12.66 12.68 21,659,116 -0.05(-0.37%)
Aug 31, 2011 12.70 12.83 12.66 12.73 25,296,174 +0.08(+0.63%)
Aug 30, 2011 12.53 12.73 12.46 12.65 30,220,908 +0.11(+0.90%)
Aug 29, 2011 12.43 12.54 12.41 12.54 19,665,420 +0.22(+1.83%)
Aug 26, 2011 12.16 12.35 11.99 12.31 27,812,582 +0.14(+1.11%)
Aug 25, 2011 12.43 12.43 12.12 12.18 26,821,794 -0.22(-1.74%)
Aug 24, 2011 12.32 12.43 12.29 12.39 19,471,102 +0.02(+0.15%)
Aug 23, 2011 12.16 12.38 12.10 12.37 29,912,662 +0.27(+2.20%)
Aug 22, 2011 12.28 12.29 12.02 12.11 24,263,666 +0.07(+0.58%)
Aug 19, 2011 11.92 12.29 11.92 12.04 38,961,816 +0.00(+0.04%)
Aug 18, 2011 11.95 12.13 11.85 12.03 41,642,620 -0.14(-1.15%)
Aug 17, 2011 12.09 12.25 12.07 12.17 28,007,730 +0.15(+1.25%)
Aug 16, 2011 11.98 12.06 11.89 12.02 23,896,026 -0.01(-0.08%)
Aug 15, 2011 11.91 12.05 11.83 12.03 26,268,182 +0.23(+1.98%)
Aug 12, 2011 11.91 11.92 11.73 11.80 30,142,264 +0.11(+0.96%)
Aug 11, 2011 11.42 11.79 11.35 11.69 49,132,644 +0.28(+2.46%)
Aug 10, 2011 11.66 11.69 11.36 11.40 83,370,624 -0.38(-3.26%)
Aug 09, 2011 11.70 11.79 10.86 11.79 101,770,928 +0.30(+2.61%)
Aug 08, 2011 11.70 11.90 11.44 11.49 86,340,664 -0.63(-5.21%)
Aug 05, 2011 11.93 12.20 11.91 12.12 58,972,820 +0.19(+1.57%)
Aug 04, 2011 12.25 12.42 11.92 11.93 54,970,820 -0.41(-3.30%)
Aug 03, 2011 12.23 12.37 12.13 12.34 38,811,404 +0.08(+0.69%)
Aug 02, 2011 12.18 12.38 12.10 12.26 29,495,826 +0.01(+0.12%)
Aug 01, 2011 12.42 12.44 12.09 12.24 32,170,412 -0.07(-0.57%)
Jul 29, 2011 12.26 12.45 12.22 12.31 30,164,074 +0.03(+0.27%)
Jul 28, 2011 12.20 12.38 12.20 12.28 20,592,182 +0.06(+0.46%)
Jul 27, 2011 12.19 12.30 12.18 12.22 24,623,458 -0.02(-0.19%)
Jul 26, 2011 12.25 12.29 12.20 12.25 17,333,780 -0.04(-0.31%)
Jul 25, 2011 12.22 12.31 12.19 12.29 25,342,608 -0.06(-0.45%)
Jul 22, 2011 12.40 12.43 12.29 12.34 24,603,546 -0.11(-0.87%)
Jul 21, 2011 12.40 12.47 12.29 12.45 24,650,188 +0.10(+0.83%)
Jul 20, 2011 12.60 12.60 12.18 12.35 42,066,208 -0.30(-2.41%)
Jul 19, 2011 12.50 12.66 12.48 12.65 22,589,238 +0.20(+1.58%)
Jul 18, 2011 12.46 12.49 12.38 12.45 14,955,026 -0.04(-0.34%)
Jul 15, 2011 12.58 12.58 12.39 12.50 20,893,048 -0.07(-0.60%)
Jul 14, 2011 12.59 12.65 12.54 12.57 17,972,262 -0.00(-0.04%)
Jul 13, 2011 12.68 12.68 12.53 12.58 15,446,838 -0.02(-0.15%)
Jul 12, 2011 12.58 12.68 12.52 12.59 23,502,946 -0.01(-0.11%)
Jul 11, 2011 12.64 12.66 12.54 12.61 25,275,826 +0.02(+0.15%)
Jul 08, 2011 12.58 12.61 12.52 12.59 22,056,166 -0.05(-0.41%)
Jul 07, 2011 12.64 12.68 12.58 12.64 19,726,392 +0.08(+0.67%)
Jul 06, 2011 12.43 12.62 12.43 12.56 20,900,096 +0.10(+0.83%)
Jul 05, 2011 12.40 12.59 12.36 12.45 25,299,228 +0.03(+0.26%)
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.