Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.45	18.59	18.22	18.23	25,622,548	-0.24(-1.30%)
Jun 27, 2013	18.52	18.64	18.44	18.47	12,157,656	+0.09(+0.51%)
Jun 26, 2013	18.33	18.48	18.24	18.38	14,179,320	+0.18(+0.97%)
Jun 25, 2013	18.16	18.46	18.12	18.20	40,361,748	+0.16(+0.87%)
Jun 24, 2013	18.03	18.27	17.93	18.05	18,728,722	-0.16(-0.86%)
Jun 21, 2013	18.06	18.31	18.03	18.20	21,564,970	+0.31(+1.72%)
Jun 20, 2013	18.31	18.36	17.85	17.90	25,359,056	-0.44(-2.42%)
Jun 19, 2013	18.82	18.89	18.34	18.34	17,000,680	-0.50(-2.66%)
Jun 18, 2013	18.68	18.86	18.68	18.84	14,412,097	+0.19(+1.01%)
Jun 17, 2013	18.60	18.74	18.56	18.65	16,343,175	+0.11(+0.59%)
Jun 14, 2013	18.62	18.73	18.51	18.54	14,665,779	-0.09(-0.50%)
Jun 13, 2013	18.54	18.75	18.49	18.64	14,277,985	+0.08(+0.45%)
Jun 12, 2013	18.79	18.80	18.54	18.55	16,928,608	-0.06(-0.34%)
Jun 11, 2013	18.58	18.79	18.52	18.61	52,800,124	-0.04(-0.19%)
Jun 10, 2013	18.69	18.78	18.61	18.65	49,271,656	+0.04(+0.22%)
Jun 07, 2013	18.53	18.63	18.36	18.61	50,666,024	+0.18(+0.95%)
Jun 06, 2013	18.33	18.43	18.13	18.43	21,322,668	+0.05(+0.28%)
Jun 05, 2013	18.55	18.63	18.33	18.38	16,563,327	-0.26(-1.38%)
Jun 04, 2013	18.77	18.84	18.59	18.64	14,332,924	-0.13(-0.69%)

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.