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 (%)
Apr 30, 2014 21.49 21.77 21.46 21.74 18,851,256 -0.01(-0.02%)
Apr 29, 2014 21.69 21.81 21.62 21.75 15,748,953 +0.10(+0.48%)
Apr 28, 2014 21.26 21.76 21.26 21.64 24,986,064 +0.44(+2.10%)
Apr 25, 2014 20.81 21.20 20.70 21.20 15,797,131 +0.38(+1.85%)
Apr 24, 2014 20.78 21.03 20.63 20.81 15,613,048 +0.05(+0.24%)
Apr 23, 2014 20.89 20.92 20.68 20.76 18,398,516 -0.18(-0.85%)
Apr 22, 2014 20.80 20.95 20.74 20.94 16,342,751 +0.12(+0.57%)
Apr 21, 2014 20.79 20.85 20.53 20.82 8,453,188 -0.02(-0.08%)
Apr 17, 2014 20.72 20.84 20.84 20.84 15,679,358 +0.05(+0.23%)
Apr 16, 2014 20.79 20.90 20.72 20.79 12,205,509 +0.08(+0.39%)
Apr 15, 2014 20.73 20.78 20.62 20.71 14,574,521 -0.02(-0.10%)
Apr 14, 2014 20.53 20.74 20.46 20.73 12,661,687 +0.33(+1.59%)
Apr 11, 2014 20.44 20.70 20.36 20.41 16,106,758 -0.09(-0.45%)
Apr 10, 2014 20.74 20.90 20.47 20.50 23,227,460 -0.17(-0.84%)
Apr 09, 2014 20.53 20.69 20.50 20.67 14,265,818 +0.14(+0.66%)
Apr 08, 2014 20.38 20.66 20.35 20.54 16,141,990 +0.13(+0.64%)
Apr 07, 2014 20.36 20.58 20.36 20.41 16,264,093 +0.04(+0.21%)
Apr 04, 2014 20.46 20.54 20.33 20.36 11,501,742 -0.01(-0.05%)
Apr 03, 2014 20.43 20.46 20.28 20.37 8,572,988 +0.01(+0.03%)
Apr 02, 2014 20.28 20.40 20.21 20.37 14,243,896 +0.10(+0.51%)
Apr 01, 2014 20.30 20.37 20.12 20.27 10,355,965 -0.02(-0.11%)
Mar 31, 2014 20.19 20.32 20.13 20.29 9,844,340 +0.17(+0.84%)
Mar 28, 2014 20.22 20.25 20.04 20.12 9,690,168 -0.06(-0.30%)
Mar 27, 2014 20.15 20.29 20.09 20.18 15,291,138 -0.01(-0.05%)
Mar 26, 2014 20.03 20.24 20.01 20.19 20,103,888 +0.18(+0.92%)
Mar 25, 2014 19.96 20.05 19.89 20.01 12,473,735 +0.12(+0.60%)
Mar 24, 2014 19.81 19.91 19.75 19.89 13,078,316 +0.13(+0.66%)
Mar 21, 2014 19.81 20.01 19.73 19.76 20,301,308 +0.05(+0.28%)
Mar 20, 2014 19.48 19.72 19.43 19.70 12,129,230 +0.18(+0.92%)
Mar 19, 2014 19.83 19.90 19.44 19.52 13,495,717 -0.31(-1.56%)
Mar 18, 2014 19.71 19.87 19.65 19.83 9,029,171 +0.11(+0.58%)
Mar 17, 2014 19.76 19.84 19.65 19.72 9,992,451 +0.02(+0.11%)
Mar 14, 2014 19.44 19.82 19.44 19.70 14,471,496 +0.20(+1.03%)
Mar 13, 2014 19.66 19.72 19.46 19.50 14,606,926 -0.09(-0.47%)
Mar 12, 2014 19.64 19.65 19.50 19.59 13,322,377 -0.08(-0.39%)
Mar 11, 2014 19.79 19.87 19.61 19.66 14,556,977 -0.05(-0.27%)
Mar 10, 2014 19.69 19.76 19.62 19.72 9,651,342 +0.03(+0.14%)
Mar 07, 2014 19.79 19.81 19.57 19.69 12,392,916 -0.04(-0.22%)
Mar 06, 2014 19.81 19.81 19.60 19.73 20,189,064 -0.03(-0.16%)
Mar 05, 2014 19.82 19.95 19.71 19.77 14,518,861 -0.06(-0.32%)
Mar 04, 2014 19.72 19.97 19.70 19.83 22,305,822 +0.33(+1.70%)
Mar 03, 2014 19.30 19.74 19.28 19.50 23,972,712 +0.10(+0.52%)
Feb 28, 2014 19.24 19.48 19.24 19.40 16,400,241 +0.21(+1.09%)
Feb 27, 2014 18.98 19.23 18.98 19.19 10,459,677 +0.23(+1.21%)
Feb 26, 2014 19.06 19.15 18.94 18.96 10,816,266 -0.07(-0.37%)
Feb 25, 2014 18.93 19.19 18.93 19.03 14,665,322 +0.10(+0.54%)
Feb 24, 2014 18.88 19.10 18.88 18.93 11,753,237 +0.01(+0.03%)
Feb 21, 2014 19.02 19.03 18.87 18.92 13,281,470 -0.09(-0.45%)
Feb 20, 2014 18.82 19.05 18.78 19.01 11,168,203 +0.20(+1.05%)
Feb 19, 2014 18.94 18.99 18.78 18.81 11,846,277 -0.16(-0.85%)
Feb 18, 2014 19.02 19.10 18.92 18.97 10,657,529 -0.06(-0.31%)
Feb 14, 2014 18.82 19.03 19.03 19.03 12,308,612 +0.16(+0.82%)
Feb 13, 2014 18.59 18.87 18.58 18.87 15,388,266 +0.19(+1.00%)
Feb 12, 2014 18.86 18.86 18.62 18.69 18,775,018 -0.11(-0.60%)
Feb 11, 2014 18.78 18.86 18.60 18.80 17,908,058 -0.03(-0.14%)
Feb 10, 2014 18.94 18.99 18.75 18.82 14,034,932 -0.06(-0.31%)
Feb 07, 2014 18.68 18.90 18.61 18.88 21,904,418 +0.32(+1.70%)
Feb 06, 2014 18.24 18.58 18.21 18.57 34,197,892 +0.38(+2.09%)
Feb 05, 2014 18.27 18.36 18.08 18.19 29,541,036 -0.23(-1.25%)
Feb 04, 2014 18.35 18.50 18.27 18.42 18,419,270 +0.17(+0.94%)
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.