Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.96 22.02 21.77 21.78 13,386,433 -0.28(-1.26%)
Jul 30, 2014 22.44 22.47 22.03 22.06 13,465,846 -0.23(-1.01%)
Jul 29, 2014 22.31 22.43 22.25 22.28 16,038,985 -0.06(-0.26%)
Jul 28, 2014 22.39 22.46 22.19 22.34 8,391,795 -0.05(-0.22%)
Jul 25, 2014 22.47 22.54 22.27 22.39 9,003,832 -0.16(-0.71%)
Jul 24, 2014 22.46 22.61 22.42 22.55 12,721,587 +0.17(+0.77%)
Jul 23, 2014 22.53 22.53 22.34 22.38 12,156,885 -0.11(-0.50%)
Jul 22, 2014 22.41 22.66 22.07 22.49 16,456,331 -0.04(-0.19%)
Jul 21, 2014 22.28 22.56 22.24 22.54 16,097,293 -0.09(-0.38%)
Jul 18, 2014 22.42 22.67 22.32 22.62 12,694,030 +0.32(+1.42%)
Jul 17, 2014 22.38 22.52 22.29 22.31 12,098,838 -0.13(-0.57%)
Jul 16, 2014 22.57 22.72 22.37 22.43 14,765,804 +0.03(+0.14%)
Jul 15, 2014 23.07 23.11 22.40 22.40 33,593,524 -0.85(-3.67%)
Jul 14, 2014 23.39 23.44 23.21 23.25 15,499,719 -0.04(-0.18%)
Jul 11, 2014 23.35 23.39 23.08 23.30 18,484,454 +0.26(+1.12%)
Jul 10, 2014 22.86 23.04 22.86 23.04 14,082,399 +0.08(+0.35%)
Jul 09, 2014 22.99 23.09 22.92 22.96 11,005,916 +0.05(+0.21%)
Jul 08, 2014 22.88 22.97 22.80 22.91 9,509,164 +0.05(+0.21%)
Jul 07, 2014 22.66 22.95 22.66 22.86 9,714,785 +0.12(+0.54%)
Jul 03, 2014 22.54 22.74 22.74 22.74 10,848,406 +0.28(+1.24%)
Jul 02, 2014 22.45 22.51 22.38 22.46 6,560,221 +0.02(+0.10%)
Jul 01, 2014 22.46 22.53 22.27 22.44 9,658,791 -0.06(-0.26%)
Jun 30, 2014 22.40 22.68 22.29 22.50 17,378,158 +0.06(+0.29%)
Jun 27, 2014 22.42 22.45 22.06 22.43 23,823,574 -0.04(-0.19%)
Jun 26, 2014 22.52 22.53 22.27 22.48 13,348,841 -0.07(-0.31%)
Jun 25, 2014 22.61 22.64 22.48 22.55 13,018,831 -0.17(-0.76%)
Jun 24, 2014 22.80 22.80 22.55 22.72 15,454,225 -0.18(-0.80%)
Jun 23, 2014 23.07 23.08 22.80 22.90 10,719,301 -0.23(-1.00%)
Jun 20, 2014 23.19 23.27 23.04 23.13 23,049,826 +0.03(+0.12%)
Jun 19, 2014 22.76 23.15 22.73 23.10 19,569,952 +0.39(+1.70%)
Jun 18, 2014 22.36 22.73 22.27 22.72 15,539,117 +0.36(+1.61%)
Jun 17, 2014 22.36 22.42 22.27 22.36 8,381,212 -0.07(-0.31%)
Jun 16, 2014 22.23 22.51 22.13 22.43 9,535,312 +0.19(+0.87%)
Jun 13, 2014 22.18 22.33 22.10 22.24 10,197,962 +0.09(+0.41%)
Jun 12, 2014 22.56 22.63 22.12 22.14 15,638,784 -0.45(-1.97%)
Jun 11, 2014 22.39 22.65 22.36 22.59 22,889,642 +0.13(+0.57%)
Jun 10, 2014 22.03 22.48 22.00 22.46 20,546,700 +0.51(+2.32%)
Jun 06, 2014 21.90 21.98 21.88 21.95 7,474,845 +0.05(+0.24%)
Jun 05, 2014 21.87 22.00 21.83 21.90 7,719,305 +0.03(+0.15%)
Jun 04, 2014 21.85 21.92 21.80 21.87 6,315,746 -0.01(-0.02%)
Jun 03, 2014 21.85 21.94 21.83 21.87 8,241,831 -0.01(-0.02%)
Jun 02, 2014 22.08 22.09 21.88 21.88 8,452,038 -0.16(-0.75%)
May 30, 2014 21.85 22.07 21.80 22.04 13,798,990 +0.13(+0.61%)
May 29, 2014 21.66 21.94 21.62 21.91 10,406,336 +0.29(+1.32%)
May 28, 2014 21.64 21.69 21.57 21.62 7,288,493 +0.00(+0.00%)
May 27, 2014 21.61 21.67 21.55 21.62 7,670,581 +0.05(+0.22%)
May 23, 2014 21.59 21.58 21.58 21.58 8,094,809 -0.07(-0.31%)
May 22, 2014 21.53 21.74 21.44 21.64 11,343,768 +0.09(+0.41%)
May 21, 2014 21.27 21.62 21.22 21.56 14,985,564 +0.32(+1.52%)
May 20, 2014 21.31 21.36 21.19 21.23 11,212,137 -0.10(-0.45%)
May 19, 2014 21.37 21.45 21.22 21.33 19,996,378 -0.25(-1.18%)
May 16, 2014 21.25 21.58 21.22 21.58 15,468,749 +0.34(+1.60%)
May 15, 2014 21.31 21.38 21.20 21.24 13,566,723 -0.15(-0.69%)
May 14, 2014 21.51 21.52 21.34 21.39 11,478,967 -0.15(-0.69%)
May 13, 2014 21.45 21.56 21.38 21.54 18,748,654 +0.13(+0.59%)
May 12, 2014 21.44 21.52 21.34 21.41 9,452,582 +0.09(+0.42%)
May 09, 2014 21.23 21.34 21.21 21.32 9,295,571 +0.05(+0.22%)
May 08, 2014 21.27 21.32 21.20 21.27 13,191,954 +0.03(+0.12%)
May 07, 2014 21.18 21.31 21.15 21.25 13,637,271 +0.16(+0.75%)
May 06, 2014 21.14 21.17 21.07 21.09 7,742,404 -0.07(-0.33%)
May 05, 2014 21.12 21.21 21.00 21.16 10,833,943 -0.04(-0.20%)
May 02, 2014 21.08 21.25 21.07 21.20 14,370,798 +0.07(+0.35%)
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.