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 (%)
Oct 31, 2013 19.56 19.83 19.49 19.66 19,265,112 +0.09(+0.46%)
Oct 30, 2013 19.80 19.80 19.56 19.57 10,640,096 -0.20(-0.99%)
Oct 29, 2013 19.48 19.78 19.46 19.77 17,452,072 +0.33(+1.68%)
Oct 28, 2013 19.15 19.51 19.15 19.44 15,198,316 +0.30(+1.54%)
Oct 25, 2013 19.06 19.20 18.96 19.14 24,285,564 +0.15(+0.81%)
Oct 24, 2013 19.36 19.41 18.95 18.99 22,916,948 -0.22(-1.15%)
Oct 23, 2013 19.16 19.30 19.06 19.21 12,882,119 -0.02(-0.08%)
Oct 22, 2013 19.06 19.26 18.99 19.23 15,093,585 +0.21(+1.08%)
Oct 21, 2013 18.98 19.02 18.89 19.02 10,181,792 +0.08(+0.45%)
Oct 18, 2013 18.95 19.01 18.81 18.94 13,274,927 +0.13(+0.67%)
Oct 17, 2013 18.87 18.98 18.79 18.81 15,277,265 -0.04(-0.20%)
Oct 16, 2013 18.69 18.85 18.66 18.85 11,758,511 +0.19(+1.02%)
Oct 15, 2013 18.82 18.83 18.62 18.66 13,213,710 -0.22(-1.15%)
Oct 14, 2013 18.70 18.91 18.66 18.87 8,122,519 +0.11(+0.56%)
Oct 11, 2013 18.76 18.83 18.67 18.77 11,745,365 +0.03(+0.17%)
Oct 10, 2013 18.51 18.74 18.45 18.74 16,700,579 +0.54(+2.99%)
Oct 09, 2013 18.36 18.43 18.17 18.19 13,619,039 -0.12(-0.66%)
Oct 08, 2013 18.37 18.44 18.28 18.31 13,285,730 -0.04(-0.20%)
Oct 07, 2013 18.20 18.48 18.18 18.35 12,094,447 +0.05(+0.29%)
Oct 04, 2013 18.32 18.41 18.23 18.30 7,611,995 -0.03(-0.14%)
Oct 03, 2013 18.29 18.42 18.22 18.32 10,980,432 -0.03(-0.14%)
Oct 02, 2013 18.27 18.36 18.17 18.35 10,922,012 +0.02(+0.12%)
Oct 01, 2013 18.10 18.36 18.08 18.33 13,196,612 +0.19(+1.05%)
Sep 30, 2013 18.22 18.24 18.10 18.14 14,244,575 -0.19(-1.04%)
Sep 27, 2013 18.39 18.43 18.23 18.33 14,923,794 -0.15(-0.83%)
Sep 26, 2013 18.38 18.48 18.36 18.48 9,652,803 +0.11(+0.60%)
Sep 25, 2013 18.54 18.54 18.33 18.37 18,959,388 -0.15(-0.83%)
Sep 24, 2013 18.60 18.61 18.47 18.52 11,780,314 -0.09(-0.48%)
Sep 23, 2013 18.69 18.71 18.59 18.61 12,432,805 -0.16(-0.84%)
Sep 20, 2013 18.93 18.96 18.75 18.77 14,792,573 -0.13(-0.70%)
Sep 19, 2013 18.92 19.01 18.86 18.91 10,028,088 +0.01(+0.03%)
Sep 18, 2013 18.68 18.94 18.58 18.90 12,533,908 +0.23(+1.22%)
Sep 17, 2013 18.58 18.75 18.54 18.67 18,510,672 +0.12(+0.65%)
Sep 16, 2013 18.61 18.66 18.50 18.55 10,866,647 +0.15(+0.83%)
Sep 13, 2013 18.30 18.46 18.28 18.40 10,735,463 +0.16(+0.87%)
Sep 12, 2013 18.47 18.49 18.20 18.24 19,523,250 -0.21(-1.12%)
Sep 11, 2013 18.24 18.45 18.20 18.45 24,889,946 +0.22(+1.23%)
Sep 10, 2013 18.06 18.23 18.02 18.22 49,977,772 +0.20(+1.13%)
Sep 09, 2013 17.95 18.02 17.89 18.02 10,726,566 +0.10(+0.55%)
Sep 06, 2013 17.90 18.00 17.78 17.92 44,230,336 +0.08(+0.44%)
Sep 05, 2013 17.83 17.87 17.78 17.84 13,540,983 +0.04(+0.23%)
Sep 04, 2013 17.59 17.84 17.57 17.80 12,245,894 +0.18(+1.00%)
Sep 03, 2013 17.75 17.84 17.57 17.62 13,871,166 -0.03(-0.15%)
Aug 30, 2013 17.71 17.72 17.57 17.65 12,220,932 -0.03(-0.18%)
Aug 29, 2013 17.50 17.78 17.47 17.68 12,527,154 +0.18(+1.01%)
Aug 28, 2013 17.66 17.66 17.49 17.50 17,263,662 -0.20(-1.15%)
Aug 27, 2013 17.61 17.83 17.59 17.71 18,869,266 -0.03(-0.18%)
Aug 26, 2013 17.90 17.91 17.71 17.74 14,815,988 -0.12(-0.67%)
Aug 23, 2013 17.46 17.87 17.46 17.86 21,340,048 +0.38(+2.15%)
Aug 22, 2013 17.44 17.52 17.25 17.48 15,708,053 +0.05(+0.30%)
Aug 21, 2013 17.58 17.59 17.38 17.43 15,419,161 -0.16(-0.92%)
Aug 20, 2013 17.70 17.74 17.58 17.59 29,399,612 -0.08(-0.47%)
Aug 19, 2013 17.86 17.87 17.63 17.67 15,014,169 -0.19(-1.05%)
Aug 16, 2013 17.98 18.04 17.86 17.86 16,062,811 -0.15(-0.81%)
Aug 15, 2013 18.12 18.19 17.97 18.01 29,072,582 -0.26(-1.40%)
Aug 14, 2013 18.35 18.36 18.13 18.26 11,269,850 -0.08(-0.45%)
Aug 13, 2013 18.32 18.37 18.24 18.35 11,316,544 +0.03(+0.17%)
Aug 12, 2013 18.36 18.38 18.26 18.32 9,374,967 -0.11(-0.59%)
Aug 09, 2013 18.53 18.54 18.37 18.42 10,286,348 -0.10(-0.56%)
Aug 08, 2013 18.41 18.59 18.39 18.53 13,042,247 +0.19(+1.05%)
Aug 07, 2013 18.42 18.42 18.27 18.34 12,053,065 -0.10(-0.57%)
Aug 06, 2013 18.52 18.53 18.32 18.44 15,225,936 -0.11(-0.59%)
Aug 05, 2013 18.55 18.58 18.46 18.55 7,213,613 -0.04(-0.20%)
Aug 02, 2013 18.50 18.59 18.38 18.59 20,172,980 +0.07(+0.39%)
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.