Altria Group (NY: MO )

50.27 -0.37 (-0.72%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 16.52 16.64 16.42 16.58 38,262,828 +0.12(+0.71%)
Nov 29, 2012 16.46 16.55 16.41 16.46 18,145,610 +0.08(+0.48%)
Nov 28, 2012 16.20 16.40 16.17 16.38 16,372,202 +0.13(+0.78%)
Nov 27, 2012 16.31 16.38 16.23 16.26 14,462,777 -0.03(-0.18%)
Nov 26, 2012 16.31 16.36 16.24 16.29 13,880,118 -0.13(-0.81%)
Nov 23, 2012 16.18 16.42 16.13 16.42 9,916,740 +0.30(+1.89%)
Nov 21, 2012 16.14 16.14 16.04 16.11 14,519,354 +0.01(+0.03%)
Nov 20, 2012 16.00 16.12 15.88 16.11 20,751,822 +0.14(+0.89%)
Nov 19, 2012 15.49 15.97 15.47 15.97 34,947,552 +0.65(+4.23%)
Nov 16, 2012 14.94 15.35 14.92 15.32 26,566,504 +0.37(+2.46%)
Nov 15, 2012 14.86 15.00 14.72 14.95 31,443,058 -0.15(-0.97%)
Nov 14, 2012 15.32 15.39 15.05 15.10 23,335,930 -0.19(-1.25%)
Nov 13, 2012 15.21 15.48 15.21 15.29 17,663,736 +0.04(+0.26%)
Nov 12, 2012 15.41 15.48 15.21 15.25 17,152,834 -0.19(-1.21%)
Nov 09, 2012 15.27 15.52 15.11 15.44 26,560,708 +0.10(+0.64%)
Nov 08, 2012 15.38 15.50 15.26 15.34 18,884,106 -0.06(-0.38%)
Nov 07, 2012 15.60 15.65 15.37 15.40 26,322,044 -0.26(-1.69%)
Nov 06, 2012 15.67 15.82 15.63 15.66 20,352,446 +0.03(+0.19%)
Nov 05, 2012 15.54 15.66 15.45 15.63 16,905,942 +0.09(+0.57%)
Nov 02, 2012 15.77 15.81 15.54 15.54 16,792,936 -0.13(-0.84%)
Nov 01, 2012 15.62 15.79 15.62 15.68 16,001,514 +0.08(+0.53%)
Oct 31, 2012 15.59 15.76 15.57 15.59 19,971,418 +0.02(+0.13%)
Oct 26, 2012 15.77 15.57 15.57 15.57 23,104,664 -0.17(-1.06%)
Oct 25, 2012 15.88 15.93 15.70 15.74 19,295,734 -0.01(-0.09%)
Oct 24, 2012 15.86 15.91 15.61 15.76 24,153,386 -0.11(-0.68%)
Oct 23, 2012 16.04 16.08 15.73 15.86 21,908,968 -0.14(-0.86%)
Oct 19, 2012 16.24 16.26 15.99 16.00 20,939,018 -0.23(-1.39%)
Oct 18, 2012 16.34 16.38 16.21 16.23 15,205,956 -0.20(-1.22%)
Oct 17, 2012 16.38 16.47 16.32 16.43 15,453,486 +0.12(+0.72%)
Oct 16, 2012 16.31 16.35 16.20 16.31 13,772,394 +0.04(+0.27%)
Oct 15, 2012 16.24 16.28 16.10 16.27 14,490,191 +0.02(+0.15%)
Oct 12, 2012 16.05 16.29 16.05 16.24 25,679,842 +0.20(+1.25%)
Oct 11, 2012 16.41 16.43 15.94 16.04 56,218,080 -0.31(-1.89%)
Oct 10, 2012 16.49 16.55 16.32 16.35 19,268,926 -0.09(-0.54%)
Oct 09, 2012 16.63 16.68 16.36 16.44 29,168,706 -0.23(-1.35%)
Oct 08, 2012 16.65 16.68 16.58 16.66 10,942,935 -0.01(-0.06%)
Oct 05, 2012 16.73 16.77 16.62 16.67 19,642,820 +0.00(+0.00%)
Oct 04, 2012 16.71 16.80 16.64 16.67 24,127,744 -0.02(-0.15%)
Oct 03, 2012 16.59 16.74 16.55 16.70 18,685,220 +0.16(+0.95%)
Oct 02, 2012 16.56 16.66 16.43 16.54 16,472,674 +0.04(+0.27%)
Oct 01, 2012 16.37 16.63 16.36 16.50 20,061,884 +0.12(+0.75%)
Sep 28, 2012 16.57 16.61 16.30 16.37 40,996,260 -0.25(-1.50%)
Sep 27, 2012 16.79 16.79 16.54 16.62 22,011,178 -0.13(-0.79%)
Sep 26, 2012 16.69 16.81 16.68 16.76 16,399,383 +0.08(+0.47%)
Sep 25, 2012 16.83 16.94 16.68 16.68 20,549,924 -0.10(-0.58%)
Sep 24, 2012 16.69 16.83 16.67 16.78 19,289,670 +0.07(+0.44%)
Sep 21, 2012 16.61 16.75 16.51 16.70 36,771,484 +0.22(+1.34%)
Sep 20, 2012 16.26 16.51 16.24 16.48 18,518,540 +0.23(+1.39%)
Sep 19, 2012 16.33 16.34 16.23 16.26 19,665,652 -0.07(-0.42%)
Sep 18, 2012 16.28 16.39 16.24 16.32 15,454,035 +0.04(+0.24%)
Sep 17, 2012 16.09 16.31 16.09 16.29 32,776,052 +0.13(+0.82%)
Sep 14, 2012 16.61 16.61 16.05 16.15 43,642,364 -0.43(-2.57%)
Sep 13, 2012 16.33 16.59 16.32 16.58 21,821,880 +0.25(+1.53%)
Sep 12, 2012 16.74 16.74 16.32 16.33 25,514,414 -0.32(-1.91%)
Sep 11, 2012 16.68 16.75 16.63 16.65 21,071,018 -0.03(-0.17%)
Sep 10, 2012 16.58 16.72 16.58 16.68 20,622,642 +0.09(+0.53%)
Sep 07, 2012 16.75 16.77 16.55 16.59 21,954,356 -0.15(-0.93%)
Sep 06, 2012 16.66 16.77 16.61 16.75 19,202,448 +0.16(+0.99%)
Sep 05, 2012 16.63 16.72 16.56 16.58 19,542,332 -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.