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 (%)
Jun 30, 2014	22.88	23.17	22.77	22.98	17,012,410	+0.07(+0.29%)
Jun 27, 2014	22.90	22.94	22.54	22.92	23,322,174	-0.04(-0.19%)
Jun 26, 2014	23.00	23.02	22.75	22.96	13,067,896	-0.07(-0.31%)
Jun 25, 2014	23.09	23.12	22.96	23.03	12,744,832	-0.18(-0.76%)
Jun 24, 2014	23.29	23.29	23.04	23.21	15,128,969	-0.19(-0.80%)
Jun 23, 2014	23.57	23.57	23.29	23.39	10,493,698	-0.24(-1.00%)
Jun 20, 2014	23.69	23.77	23.54	23.63	22,564,710	+0.03(+0.12%)
Jun 19, 2014	23.25	23.65	23.22	23.60	19,158,074	+0.39(+1.70%)
Jun 18, 2014	22.85	23.22	22.75	23.21	15,212,075	+0.37(+1.61%)
Jun 17, 2014	22.85	22.91	22.75	22.84	8,204,817	-0.07(-0.31%)
Jun 16, 2014	22.71	23.00	22.61	22.91	9,334,628	+0.20(+0.87%)
Jun 13, 2014	22.65	22.81	22.57	22.71	9,983,332	+0.09(+0.41%)
Jun 12, 2014	23.04	23.12	22.59	22.62	15,309,644	-0.45(-1.97%)
Jun 11, 2014	22.88	23.14	22.84	23.08	22,407,894	+0.13(+0.57%)
Jun 10, 2014	22.51	22.97	22.47	22.95	20,114,262	+0.52(+2.32%)
Jun 06, 2014	22.37	22.45	22.35	22.43	7,317,525	+0.05(+0.24%)
Jun 05, 2014	22.34	22.47	22.30	22.37	7,556,840	+0.03(+0.15%)
Jun 04, 2014	22.32	22.39	22.27	22.34	6,182,821	-0.01(-0.02%)
Jun 03, 2014	22.32	22.41	22.30	22.34	8,068,369	-0.01(-0.02%)

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.