Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.04 25.08 24.90 24.94 11,688,667 -0.05(-0.22%)
Sep 29, 2014 24.77 25.02 24.68 24.99 13,775,283 +0.12(+0.50%)
Sep 26, 2014 24.66 24.96 24.63 24.87 14,497,244 +0.38(+1.55%)
Sep 25, 2014 24.72 24.76 24.47 24.49 10,458,971 -0.32(-1.29%)
Sep 24, 2014 24.32 24.83 24.32 24.81 14,001,174 +0.48(+1.96%)
Sep 23, 2014 24.58 24.67 24.33 24.33 11,684,699 -0.29(-1.17%)
Sep 22, 2014 24.45 24.67 24.41 24.62 13,760,736 +0.20(+0.80%)
Sep 19, 2014 24.40 24.48 24.33 24.42 14,844,467 +0.14(+0.56%)
Sep 18, 2014 24.32 24.32 24.13 24.29 9,076,259 +0.07(+0.29%)
Sep 17, 2014 24.10 24.32 23.98 24.22 12,411,674 +0.14(+0.56%)
Sep 16, 2014 23.92 24.16 23.90 24.08 12,237,138 +0.05(+0.20%)
Sep 15, 2014 23.67 24.16 23.59 24.03 21,048,728 +0.60(+2.57%)
Sep 12, 2014 23.45 23.51 23.33 23.43 13,497,732 -0.02(-0.07%)
Sep 11, 2014 23.52 23.60 23.30 23.45 11,668,712 -0.08(-0.35%)
Sep 10, 2014 23.44 23.63 23.33 23.53 15,454,434 +0.11(+0.48%)
Sep 09, 2014 23.39 23.42 23.31 23.42 15,977,693 +0.09(+0.37%)
Sep 08, 2014 23.27 23.39 23.26 23.33 12,032,576 +0.05(+0.23%)
Sep 05, 2014 23.14 23.29 23.11 23.28 9,235,523 +0.13(+0.58%)
Sep 04, 2014 23.19 23.32 23.09 23.14 8,545,252 -0.04(-0.19%)
Sep 03, 2014 23.28 23.31 23.13 23.19 6,518,996 +0.02(+0.07%)
Sep 02, 2014 23.15 23.29 23.09 23.17 8,525,549 +0.06(+0.26%)
Aug 29, 2014 23.07 23.11 23.11 23.11 6,795,260 +0.09(+0.40%)
Aug 28, 2014 22.91 23.07 22.87 23.02 5,956,838 +0.05(+0.21%)
Aug 27, 2014 22.96 22.99 22.84 22.97 6,504,450 -0.02(-0.09%)
Aug 26, 2014 23.02 23.06 22.91 22.99 8,329,011 +0.05(+0.21%)
Aug 25, 2014 22.93 23.03 22.88 22.94 6,111,948 +0.10(+0.42%)
Aug 22, 2014 22.85 22.91 22.76 22.85 7,079,002 +0.01(+0.02%)
Aug 21, 2014 22.78 22.88 22.71 22.84 9,003,704 +0.06(+0.28%)
Aug 20, 2014 22.91 22.92 22.70 22.78 8,460,405 -0.13(-0.56%)
Aug 19, 2014 22.85 22.91 22.69 22.91 8,052,714 +0.11(+0.47%)
Aug 18, 2014 22.69 22.85 22.69 22.80 7,432,439 +0.16(+0.71%)
Aug 15, 2014 22.74 22.78 22.49 22.64 8,830,882 -0.03(-0.14%)
Aug 14, 2014 22.59 22.67 22.54 22.67 5,549,509 +0.10(+0.45%)
Aug 13, 2014 22.57 22.64 22.47 22.57 6,943,380 +0.06(+0.26%)
Aug 12, 2014 22.48 22.54 22.38 22.51 7,165,654 -0.03(-0.12%)
Aug 11, 2014 22.43 22.70 22.34 22.54 11,435,703 +0.20(+0.91%)
Aug 08, 2014 22.10 22.31 22.06 22.33 8,231,574 +0.26(+1.17%)
Aug 07, 2014 22.23 22.27 21.95 22.07 14,592,989 -0.15(-0.68%)
Aug 06, 2014 21.71 22.29 21.71 22.23 14,846,037 +0.46(+2.12%)
Aug 05, 2014 21.84 21.97 21.68 21.76 8,162,055 -0.09(-0.39%)
Aug 04, 2014 21.71 21.90 21.67 21.85 11,622,577 +0.12(+0.57%)
Aug 01, 2014 21.66 21.89 21.60 21.73 11,543,665 -0.05(-0.25%)
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%)
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.