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 (%)
Mar 28, 2013	17.68	17.76	17.62	17.70	17,771,892	-0.01(-0.06%)
Mar 27, 2013	17.59	17.78	17.58	17.71	11,291,771	+0.03(+0.15%)
Mar 26, 2013	17.52	17.69	17.48	17.69	13,451,929	+0.25(+1.42%)
Mar 25, 2013	17.48	17.55	17.41	17.44	10,934,708	-0.02(-0.09%)
Mar 22, 2013	17.46	17.53	17.41	17.46	12,289,933	+0.03(+0.15%)
Mar 21, 2013	17.47	17.50	17.37	17.43	12,355,344	-0.09(-0.53%)
Mar 20, 2013	17.36	17.59	17.35	17.52	18,741,838	+0.18(+1.04%)
Mar 19, 2013	17.25	17.36	17.25	17.34	16,881,898	+0.11(+0.66%)
Mar 18, 2013	17.24	17.31	17.16	17.23	11,945,069	-0.11(-0.62%)
Mar 15, 2013	17.32	17.37	17.26	17.34	24,564,874	-0.06(-0.36%)
Mar 14, 2013	17.46	17.50	17.32	17.40	18,127,738	-0.07(-0.38%)
Mar 13, 2013	17.47	17.47	17.34	17.47	18,342,036	+0.11(+0.62%)
Mar 12, 2013	17.41	17.48	17.35	17.36	88,040,912	-0.05(-0.29%)
Mar 11, 2013	17.29	17.43	17.28	17.41	74,182,088	+0.13(+0.76%)
Mar 08, 2013	17.26	17.32	17.17	17.28	57,024,276	+0.02(+0.12%)
Mar 07, 2013	17.38	17.39	17.19	17.26	15,222,491	-0.09(-0.50%)
Mar 06, 2013	17.43	17.45	17.28	17.34	12,644,813	-0.06(-0.32%)
Mar 05, 2013	17.33	17.43	17.29	17.40	32,123,270	+0.16(+0.91%)
Mar 04, 2013	17.03	17.32	17.03	17.24	25,193,722	+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.