Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.23	18.25	18.10	18.15	14,239,128	-0.19(-1.04%)
Sep 27, 2013	18.39	18.44	18.24	18.34	14,918,088	-0.15(-0.83%)
Sep 26, 2013	18.38	18.49	18.36	18.49	9,649,112	+0.11(+0.60%)
Sep 25, 2013	18.54	18.55	18.34	18.38	18,952,138	-0.15(-0.83%)
Sep 24, 2013	18.61	18.62	18.48	18.53	11,775,810	-0.09(-0.48%)
Sep 23, 2013	18.70	18.72	18.60	18.62	12,428,051	-0.16(-0.84%)
Sep 20, 2013	18.94	18.97	18.75	18.78	14,786,916	-0.13(-0.70%)
Sep 19, 2013	18.92	19.02	18.86	18.91	10,024,254	+0.01(+0.03%)
Sep 18, 2013	18.69	18.94	18.58	18.91	12,529,115	+0.23(+1.22%)
Sep 17, 2013	18.59	18.76	18.55	18.68	18,503,594	+0.12(+0.65%)
Sep 16, 2013	18.62	18.67	18.51	18.56	10,862,492	+0.15(+0.83%)
Sep 13, 2013	18.30	18.46	18.29	18.41	10,731,358	+0.16(+0.87%)
Sep 12, 2013	18.48	18.50	18.21	18.25	19,515,784	-0.21(-1.12%)
Sep 11, 2013	18.24	18.46	18.20	18.45	24,880,430	+0.22(+1.23%)
Sep 10, 2013	18.07	18.24	18.03	18.23	49,958,668	+0.20(+1.13%)
Sep 09, 2013	17.95	18.03	17.90	18.03	10,722,465	+0.10(+0.55%)
Sep 06, 2013	17.91	18.01	17.79	17.93	44,213,428	+0.08(+0.44%)
Sep 05, 2013	17.84	17.88	17.79	17.85	13,535,807	+0.04(+0.23%)
Sep 04, 2013	17.60	17.84	17.57	17.81	12,241,213	+0.18(+1.00%)

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.