Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.58 26.82 26.49 26.81 14,095,758 +0.47(+1.77%)
Oct 30, 2014 26.35 26.50 26.11 26.34 13,832,294 -0.04(-0.15%)
Oct 29, 2014 26.43 26.56 26.24 26.38 13,065,718 +0.02(+0.08%)
Oct 28, 2014 26.55 26.55 26.13 26.36 11,664,983 -0.06(-0.23%)
Oct 27, 2014 26.37 26.59 26.34 26.42 7,844,639 +0.08(+0.32%)
Oct 24, 2014 26.19 26.34 26.11 26.34 6,617,818 +0.20(+0.76%)
Oct 23, 2014 26.39 26.45 26.10 26.14 8,824,164 +0.04(+0.15%)
Oct 22, 2014 26.07 26.41 26.07 26.10 11,622,599 +0.02(+0.09%)
Oct 21, 2014 25.81 26.08 25.63 26.08 10,128,141 +0.33(+1.29%)
Oct 20, 2014 25.35 25.79 25.33 25.74 9,521,541 +0.42(+1.66%)
Oct 17, 2014 25.19 25.40 24.99 25.32 16,781,526 +0.27(+1.08%)
Oct 16, 2014 24.88 25.21 24.76 25.05 19,330,878 -0.20(-0.79%)
Oct 15, 2014 25.31 25.52 24.73 25.25 25,621,244 -0.36(-1.41%)
Oct 14, 2014 25.57 25.77 25.40 25.61 12,865,092 +0.07(+0.28%)
Oct 13, 2014 25.82 26.03 25.54 25.54 15,608,660 -0.37(-1.43%)
Oct 10, 2014 25.90 26.29 25.88 25.91 16,855,714 +0.19(+0.75%)
Oct 09, 2014 25.89 26.12 25.62 25.71 14,223,045 -0.24(-0.92%)
Oct 08, 2014 25.55 25.96 25.46 25.95 11,813,509 +0.42(+1.63%)
Oct 07, 2014 25.75 25.81 25.52 25.54 11,097,341 -0.26(-0.99%)
Oct 06, 2014 25.73 25.84 25.54 25.79 12,156,611 +0.18(+0.69%)
Oct 03, 2014 25.33 25.64 25.27 25.61 12,973,860 +0.40(+1.58%)
Oct 02, 2014 25.38 25.41 25.06 25.22 14,539,378 -0.17(-0.66%)
Oct 01, 2014 25.50 25.58 25.33 25.38 13,554,836 -0.09(-0.37%)
Sep 30, 2014 25.58 25.62 25.44 25.48 11,442,661 -0.06(-0.22%)
Sep 29, 2014 25.30 25.56 25.22 25.53 13,485,360 +0.13(+0.50%)
Sep 26, 2014 25.19 25.49 25.15 25.40 14,192,127 +0.39(+1.55%)
Sep 25, 2014 25.25 25.29 24.99 25.02 10,238,845 -0.33(-1.29%)
Sep 24, 2014 24.84 25.36 24.84 25.34 13,706,498 +0.49(+1.96%)
Sep 23, 2014 25.10 25.20 24.86 24.86 11,438,776 -0.29(-1.17%)
Sep 22, 2014 24.97 25.20 24.94 25.15 13,471,120 +0.20(+0.80%)
Sep 19, 2014 24.93 25.01 24.86 24.95 14,532,042 +0.14(+0.56%)
Sep 18, 2014 24.84 24.84 24.65 24.81 8,885,235 +0.07(+0.29%)
Sep 17, 2014 24.62 24.84 24.49 24.74 12,150,451 +0.14(+0.56%)
Sep 16, 2014 24.44 24.68 24.42 24.60 11,979,588 +0.05(+0.20%)
Sep 15, 2014 24.18 24.68 24.10 24.55 20,605,726 +0.62(+2.57%)
Sep 12, 2014 23.95 24.01 23.83 23.93 13,213,651 -0.02(-0.07%)
Sep 11, 2014 24.03 24.11 23.80 23.95 11,423,126 -0.08(-0.35%)
Sep 10, 2014 23.95 24.14 23.83 24.03 15,129,174 +0.12(+0.48%)
Sep 09, 2014 23.90 23.92 23.81 23.92 15,641,420 +0.09(+0.37%)
Sep 08, 2014 23.77 23.89 23.76 23.83 11,779,334 +0.05(+0.23%)
Sep 05, 2014 23.63 23.79 23.61 23.78 9,041,149 +0.14(+0.58%)
Sep 04, 2014 23.68 23.83 23.59 23.64 8,365,405 -0.04(-0.18%)
Sep 03, 2014 23.78 23.82 23.62 23.68 6,381,795 +0.02(+0.07%)
Sep 02, 2014 23.65 23.79 23.59 23.67 8,346,116 +0.06(+0.26%)
Aug 29, 2014 23.56 23.61 23.61 23.61 6,652,244 +0.09(+0.40%)
Aug 28, 2014 23.40 23.56 23.37 23.51 5,831,468 +0.05(+0.21%)
Aug 27, 2014 23.45 23.49 23.33 23.46 6,367,555 -0.02(-0.09%)
Aug 26, 2014 23.51 23.55 23.40 23.49 8,153,715 +0.05(+0.21%)
Aug 25, 2014 23.42 23.52 23.38 23.44 5,983,313 +0.10(+0.42%)
Aug 22, 2014 23.34 23.40 23.25 23.34 6,930,015 +0.01(+0.02%)
Aug 21, 2014 23.27 23.37 23.20 23.33 8,814,208 +0.07(+0.28%)
Aug 20, 2014 23.40 23.41 23.19 23.27 8,282,344 -0.13(-0.56%)
Aug 19, 2014 23.34 23.40 23.18 23.40 7,883,233 +0.11(+0.47%)
Aug 18, 2014 23.18 23.34 23.18 23.29 7,276,012 +0.16(+0.71%)
Aug 15, 2014 23.23 23.27 22.98 23.12 8,645,023 -0.03(-0.14%)
Aug 14, 2014 23.08 23.16 23.02 23.16 5,432,711 +0.10(+0.45%)
Aug 13, 2014 23.06 23.12 22.95 23.05 6,797,247 +0.06(+0.26%)
Aug 12, 2014 22.96 23.02 22.86 22.99 7,014,843 -0.03(-0.12%)
Aug 11, 2014 22.92 23.19 22.82 23.02 11,195,023 +0.21(+0.91%)
Aug 08, 2014 22.58 22.79 22.54 22.81 8,058,329 +0.26(+1.17%)
Aug 07, 2014 22.71 22.75 22.42 22.55 14,285,859 -0.15(-0.68%)
Aug 06, 2014 22.18 22.77 22.18 22.70 14,533,581 +0.47(+2.12%)
Aug 05, 2014 22.31 22.45 22.14 22.23 7,990,273 -0.09(-0.39%)
Aug 04, 2014 22.18 22.37 22.14 22.32 11,377,964 +0.13(+0.57%)
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.