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 (%)
Mar 28, 2013	17.68	17.76	17.61	17.70	17,778,688	-0.01(-0.06%)
Mar 27, 2013	17.59	17.77	17.57	17.71	11,296,089	+0.03(+0.15%)
Mar 26, 2013	17.52	17.68	17.48	17.68	13,457,074	+0.25(+1.42%)
Mar 25, 2013	17.48	17.54	17.40	17.43	10,938,890	-0.02(-0.09%)
Mar 22, 2013	17.45	17.52	17.40	17.45	12,294,633	+0.03(+0.15%)
Mar 21, 2013	17.46	17.49	17.37	17.42	12,360,069	-0.09(-0.53%)
Mar 20, 2013	17.36	17.58	17.34	17.52	18,749,008	+0.18(+1.04%)
Mar 19, 2013	17.24	17.36	17.24	17.34	16,888,356	+0.11(+0.66%)
Mar 18, 2013	17.23	17.30	17.16	17.22	11,949,638	-0.11(-0.62%)
Mar 15, 2013	17.32	17.36	17.25	17.33	24,574,270	-0.06(-0.35%)
Mar 14, 2013	17.45	17.50	17.31	17.39	18,134,672	-0.07(-0.38%)
Mar 13, 2013	17.46	17.46	17.34	17.46	18,349,050	+0.11(+0.62%)
Mar 12, 2013	17.41	17.47	17.34	17.35	88,074,576	-0.05(-0.29%)
Mar 11, 2013	17.28	17.42	17.27	17.40	74,210,456	+0.13(+0.76%)
Mar 08, 2013	17.26	17.31	17.17	17.27	57,046,084	+0.02(+0.12%)
Mar 07, 2013	17.38	17.39	17.18	17.25	15,228,312	-0.09(-0.50%)
Mar 06, 2013	17.43	17.44	17.28	17.34	12,649,648	-0.06(-0.32%)
Mar 05, 2013	17.32	17.42	17.28	17.39	32,135,554	+0.16(+0.91%)
Mar 04, 2013	17.02	17.32	17.02	17.23	25,203,356	+0.22(+1.31%)

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.