Altria Group (NY: MO )

42.11 +0.15 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 22.88 23.17 22.77 22.98 17,012,410 +0.07(+0.29%)
Jun 27, 2014 22.90 22.94 22.54 22.92 23,322,174 -0.04(-0.19%)
Jun 26, 2014 23.00 23.02 22.75 22.96 13,067,896 -0.07(-0.31%)
Jun 25, 2014 23.09 23.12 22.96 23.03 12,744,832 -0.18(-0.76%)
Jun 24, 2014 23.29 23.29 23.04 23.21 15,128,969 -0.19(-0.80%)
Jun 23, 2014 23.57 23.57 23.29 23.39 10,493,698 -0.24(-1.00%)
Jun 20, 2014 23.69 23.77 23.54 23.63 22,564,710 +0.03(+0.12%)
Jun 19, 2014 23.25 23.65 23.22 23.60 19,158,074 +0.39(+1.70%)
Jun 18, 2014 22.85 23.22 22.75 23.21 15,212,075 +0.37(+1.61%)
Jun 17, 2014 22.85 22.91 22.75 22.84 8,204,817 -0.07(-0.31%)
Jun 16, 2014 22.71 23.00 22.61 22.91 9,334,628 +0.20(+0.87%)
Jun 13, 2014 22.65 22.81 22.57 22.71 9,983,332 +0.09(+0.41%)
Jun 12, 2014 23.04 23.12 22.59 22.62 15,309,644 -0.45(-1.97%)
Jun 11, 2014 22.88 23.14 22.84 23.08 22,407,894 +0.13(+0.57%)
Jun 10, 2014 22.51 22.97 22.47 22.95 20,114,262 +0.52(+2.32%)
Jun 06, 2014 22.37 22.45 22.35 22.43 7,317,525 +0.05(+0.24%)
Jun 05, 2014 22.34 22.47 22.30 22.37 7,556,840 +0.03(+0.15%)
Jun 04, 2014 22.32 22.39 22.27 22.34 6,182,821 -0.01(-0.02%)
Jun 03, 2014 22.32 22.41 22.30 22.34 8,068,369 -0.01(-0.02%)
Jun 02, 2014 22.56 22.56 22.35 22.35 8,274,151 -0.17(-0.75%)
May 30, 2014 22.32 22.55 22.27 22.52 13,508,568 +0.14(+0.60%)
May 29, 2014 22.13 22.41 22.09 22.38 10,187,319 +0.29(+1.32%)
May 28, 2014 22.11 22.15 22.03 22.09 7,135,095 +0.00(+0.00%)
May 27, 2014 22.08 22.13 22.01 22.09 7,509,142 +0.05(+0.22%)
May 23, 2014 22.06 22.04 22.04 22.04 7,924,441 -0.07(-0.31%)
May 22, 2014 21.99 22.21 21.91 22.11 11,105,020 +0.09(+0.41%)
May 21, 2014 21.73 22.09 21.68 22.02 14,670,169 +0.33(+1.52%)
May 20, 2014 21.77 21.82 21.65 21.69 10,976,160 -0.10(-0.45%)
May 19, 2014 21.83 21.91 21.67 21.79 19,575,522 -0.26(-1.18%)
May 16, 2014 21.71 22.05 21.68 22.05 15,143,185 +0.35(+1.60%)
May 15, 2014 21.76 21.83 21.66 21.70 13,281,189 -0.15(-0.69%)
May 14, 2014 21.97 21.98 21.80 21.85 11,237,374 -0.15(-0.69%)
May 13, 2014 21.91 22.02 21.83 22.00 18,354,058 +0.13(+0.59%)
May 12, 2014 21.91 21.98 21.80 21.87 9,253,637 +0.09(+0.42%)
May 09, 2014 21.68 21.80 21.67 21.78 9,099,931 +0.05(+0.22%)
May 08, 2014 21.73 21.78 21.66 21.73 12,914,308 +0.03(+0.12%)
May 07, 2014 21.64 21.77 21.60 21.70 13,350,253 +0.16(+0.75%)
May 06, 2014 21.59 21.63 21.53 21.54 7,579,453 -0.07(-0.33%)
May 05, 2014 21.57 21.66 21.46 21.61 10,605,925 -0.04(-0.20%)
May 02, 2014 21.54 21.71 21.53 21.66 14,068,342 +0.08(+0.35%)
May 01, 2014 21.76 21.86 21.56 21.58 21,910,674 -0.15(-0.70%)
Apr 30, 2014 21.48 21.76 21.46 21.73 18,858,464 -0.01(-0.02%)
Apr 29, 2014 21.68 21.80 21.61 21.74 15,754,975 +0.10(+0.48%)
Apr 28, 2014 21.25 21.75 21.25 21.63 24,995,618 +0.44(+2.10%)
Apr 25, 2014 20.81 21.19 20.70 21.19 15,803,171 +0.38(+1.85%)
Apr 24, 2014 20.77 21.02 20.63 20.81 15,619,018 +0.05(+0.24%)
Apr 23, 2014 20.88 20.91 20.67 20.76 18,405,552 -0.18(-0.85%)
Apr 22, 2014 20.79 20.95 20.73 20.94 16,349,001 +0.12(+0.57%)
Apr 21, 2014 20.78 20.84 20.52 20.82 8,456,420 -0.02(-0.08%)
Apr 17, 2014 20.71 20.83 20.83 20.83 15,685,354 +0.05(+0.23%)
Apr 16, 2014 20.78 20.89 20.71 20.78 12,210,176 +0.08(+0.39%)
Apr 15, 2014 20.72 20.77 20.62 20.70 14,580,094 -0.02(-0.10%)
Apr 14, 2014 20.52 20.73 20.45 20.72 12,666,529 +0.32(+1.59%)
Apr 11, 2014 20.43 20.69 20.36 20.40 16,112,918 -0.09(-0.45%)
Apr 10, 2014 20.73 20.89 20.46 20.49 23,236,344 -0.17(-0.84%)
Apr 09, 2014 20.52 20.69 20.49 20.66 14,271,273 +0.14(+0.66%)
Apr 08, 2014 20.37 20.65 20.34 20.53 16,148,163 +0.13(+0.64%)
Apr 07, 2014 20.36 20.57 20.36 20.40 16,270,312 +0.04(+0.21%)
Apr 04, 2014 20.45 20.53 20.32 20.36 11,506,140 -0.01(-0.05%)
Apr 03, 2014 20.43 20.45 20.27 20.37 8,576,266 +0.01(+0.03%)
Apr 02, 2014 20.27 20.39 20.20 20.36 14,249,342 +0.10(+0.51%)
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.