Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.76 15.97 15.72 15.97 18,935,574 +0.18(+1.13%)
Dec 28, 2012 15.84 15.96 15.79 15.79 18,852,372 -0.16(-0.99%)
Dec 27, 2012 15.90 16.00 15.77 15.95 18,665,886 +0.04(+0.26%)
Dec 26, 2012 16.07 16.09 15.85 15.91 15,763,231 -0.17(-1.07%)
Dec 24, 2012 16.16 16.18 16.00 16.08 8,991,375 -0.10(-0.60%)
Dec 21, 2012 16.31 16.36 15.95 16.18 40,326,920 -0.19(-1.15%)
Dec 20, 2012 16.23 16.37 16.19 16.37 18,794,518 +0.14(+0.83%)
Dec 19, 2012 16.46 16.48 16.21 16.23 25,583,268 -0.10(-0.61%)
Dec 18, 2012 16.52 16.54 16.16 16.33 45,694,424 -0.20(-1.21%)
Dec 17, 2012 16.67 16.70 16.49 16.53 21,224,648 -0.09(-0.51%)
Dec 14, 2012 16.64 16.68 16.55 16.62 13,678,825 -0.05(-0.30%)
Dec 13, 2012 16.67 16.72 16.58 16.67 21,577,396 +0.00(+0.03%)
Dec 12, 2012 16.58 16.77 16.48 16.66 25,105,152 +0.15(+0.88%)
Dec 11, 2012 16.79 16.83 16.46 16.52 25,131,494 -0.23(-1.38%)
Dec 10, 2012 16.78 16.83 16.71 16.75 18,738,996 -0.02(-0.15%)
Dec 07, 2012 16.63 16.78 16.61 16.77 16,009,033 +0.15(+0.87%)
Dec 06, 2012 16.70 16.78 16.59 16.63 18,566,820 -0.06(-0.36%)
Dec 05, 2012 16.79 16.83 16.65 16.69 22,440,156 -0.10(-0.57%)
Dec 04, 2012 16.83 16.90 16.66 16.78 16,946,268 -0.16(-0.95%)
Nov 30, 2012 16.88 17.00 16.78 16.94 37,443,212 +0.12(+0.71%)
Nov 29, 2012 16.82 16.91 16.77 16.82 17,756,918 +0.08(+0.48%)
Nov 28, 2012 16.56 16.76 16.53 16.74 16,021,497 +0.13(+0.78%)
Nov 27, 2012 16.67 16.74 16.59 16.61 14,152,974 -0.03(-0.18%)
Nov 26, 2012 16.67 16.72 16.59 16.64 13,582,796 -0.14(-0.81%)
Nov 23, 2012 16.53 16.78 16.49 16.78 9,704,316 +0.31(+1.89%)
Nov 21, 2012 16.49 16.50 16.39 16.47 14,208,339 +0.00(+0.03%)
Nov 20, 2012 16.35 16.48 16.23 16.46 20,307,302 +0.15(+0.89%)
Nov 19, 2012 15.82 16.32 15.81 16.32 34,198,948 +0.66(+4.22%)
Nov 16, 2012 15.27 15.69 15.25 15.65 25,997,430 +0.38(+2.46%)
Nov 15, 2012 15.19 15.33 15.04 15.28 30,769,526 -0.15(-0.97%)
Nov 14, 2012 15.65 15.72 15.38 15.43 22,836,056 -0.20(-1.25%)
Nov 13, 2012 15.54 15.82 15.54 15.62 17,285,366 +0.04(+0.26%)
Nov 12, 2012 15.75 15.82 15.54 15.58 16,785,408 -0.19(-1.21%)
Nov 09, 2012 15.60 15.86 15.44 15.77 25,991,758 +0.10(+0.64%)
Nov 08, 2012 15.71 15.84 15.59 15.67 18,479,596 -0.06(-0.38%)
Nov 07, 2012 15.95 16.00 15.70 15.73 25,758,206 -0.27(-1.69%)
Nov 06, 2012 16.02 16.17 15.98 16.01 19,916,482 +0.03(+0.19%)
Nov 05, 2012 15.89 16.01 15.79 15.98 16,543,805 +0.09(+0.57%)
Nov 02, 2012 16.12 16.16 15.88 15.89 16,433,220 -0.14(-0.84%)
Nov 01, 2012 15.96 16.14 15.96 16.02 15,658,750 +0.09(+0.53%)
Oct 31, 2012 15.93 16.11 15.92 15.94 19,543,616 +0.02(+0.13%)
Oct 26, 2012 16.12 15.92 15.92 15.92 22,609,746 -0.17(-1.06%)
Oct 25, 2012 16.23 16.28 16.04 16.09 18,882,406 -0.02(-0.09%)
Oct 24, 2012 16.21 16.26 15.95 16.10 23,636,002 -0.11(-0.68%)
Oct 23, 2012 16.39 16.44 16.07 16.21 21,439,662 -0.14(-0.86%)
Oct 19, 2012 16.59 16.61 16.34 16.35 20,490,490 -0.23(-1.39%)
Oct 18, 2012 16.70 16.74 16.56 16.58 14,880,234 -0.21(-1.22%)
Oct 17, 2012 16.74 16.83 16.68 16.79 15,122,461 +0.12(+0.72%)
Oct 16, 2012 16.67 16.71 16.56 16.67 13,477,379 +0.05(+0.27%)
Oct 15, 2012 16.59 16.63 16.46 16.62 14,179,800 +0.03(+0.15%)
Oct 12, 2012 16.40 16.65 16.40 16.60 25,129,760 +0.21(+1.25%)
Oct 11, 2012 16.77 16.79 16.29 16.39 55,013,848 -0.32(-1.89%)
Oct 10, 2012 16.85 16.91 16.68 16.71 18,856,172 -0.09(-0.54%)
Oct 09, 2012 17.00 17.04 16.72 16.80 28,543,890 -0.23(-1.35%)
Oct 08, 2012 17.02 17.05 16.95 17.03 10,708,529 -0.01(-0.06%)
Oct 05, 2012 17.10 17.13 16.98 17.04 19,222,056 +0.00(+0.00%)
Oct 04, 2012 17.07 17.16 17.00 17.04 23,610,910 -0.03(-0.15%)
Oct 03, 2012 16.95 17.11 16.91 17.06 18,284,968 +0.16(+0.95%)
Oct 02, 2012 16.93 17.02 16.79 16.90 16,119,817 +0.05(+0.27%)
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.