Indicators

Altria Group (NY: MO )

43.81 -0.01 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.94	16.97	16.65	16.73	40,118,088	-0.26(-1.50%)
Sep 27, 2012	17.15	17.16	16.90	16.99	21,539,682	-0.14(-0.79%)
Sep 26, 2012	17.06	17.18	17.04	17.12	16,048,096	+0.08(+0.47%)
Sep 25, 2012	17.20	17.31	17.04	17.04	20,109,730	-0.10(-0.59%)
Sep 24, 2012	17.05	17.20	17.04	17.14	18,876,470	+0.08(+0.44%)
Sep 21, 2012	16.98	17.11	16.87	17.07	35,983,808	+0.23(+1.34%)
Sep 20, 2012	16.61	16.87	16.59	16.84	18,121,860	+0.23(+1.39%)
Sep 19, 2012	16.69	16.70	16.59	16.61	19,244,400	-0.07(-0.42%)
Sep 18, 2012	16.64	16.75	16.59	16.68	15,122,998	+0.04(+0.24%)
Sep 17, 2012	16.44	16.67	16.44	16.64	32,073,966	+0.14(+0.82%)
Sep 14, 2012	16.98	16.98	16.40	16.51	42,707,512	-0.44(-2.57%)
Sep 13, 2012	16.69	16.95	16.68	16.94	21,354,438	+0.26(+1.53%)
Sep 12, 2012	17.10	17.10	16.68	16.69	24,967,878	-0.33(-1.91%)
Sep 11, 2012	17.05	17.11	16.99	17.01	20,619,660	-0.03(-0.17%)
Sep 10, 2012	16.94	17.09	16.94	17.04	20,180,890	+0.09(+0.53%)
Sep 07, 2012	17.11	17.14	16.91	16.95	21,484,076	-0.16(-0.93%)
Sep 06, 2012	17.02	17.14	16.98	17.11	18,791,116	+0.17(+0.99%)
Sep 05, 2012	16.99	17.08	16.93	16.94	19,123,722	-0.07(-0.44%)

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.