Altria Group (NY: MO )

50.23 -0.40 (-0.79%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.79 27.87 27.61 27.73 18,285,350 -0.08(-0.30%)
Apr 29, 2015 28.47 28.57 27.74 27.81 20,325,012 -0.84(-2.92%)
Apr 28, 2015 28.39 28.65 28.34 28.65 11,906,358 +0.17(+0.60%)
Apr 27, 2015 28.89 28.89 28.42 28.48 11,644,972 -0.37(-1.29%)
Apr 24, 2015 29.09 29.16 28.83 28.85 8,864,163 -0.16(-0.53%)
Apr 23, 2015 28.83 29.32 28.70 29.00 14,781,885 +0.13(+0.44%)
Apr 22, 2015 28.85 28.88 28.54 28.88 17,708,832 +0.01(+0.04%)
Apr 21, 2015 29.24 29.36 28.82 28.87 11,684,844 -0.29(-1.01%)
Apr 20, 2015 28.81 29.28 28.81 29.16 15,777,469 +0.49(+1.70%)
Apr 17, 2015 28.77 28.85 28.62 28.67 13,535,533 -0.17(-0.58%)
Apr 16, 2015 28.80 29.03 28.59 28.84 13,662,740 +0.24(+0.85%)
Apr 15, 2015 28.87 29.12 28.56 28.59 10,729,318 -0.28(-0.98%)
Apr 14, 2015 28.63 28.95 28.55 28.88 8,946,070 +0.19(+0.68%)
Apr 13, 2015 29.00 29.07 28.64 28.68 12,149,047 -0.41(-1.41%)
Apr 10, 2015 28.89 29.36 28.82 29.09 11,627,657 +0.36(+1.25%)
Apr 09, 2015 28.62 28.77 28.52 28.73 8,223,964 +0.13(+0.46%)
Apr 08, 2015 28.56 28.80 28.43 28.60 10,619,312 -0.04(-0.15%)
Apr 07, 2015 28.59 28.88 28.54 28.64 13,300,778 +0.12(+0.41%)
Apr 06, 2015 28.27 28.76 28.26 28.53 13,672,288 +0.17(+0.59%)
Apr 02, 2015 27.93 28.36 28.36 28.36 16,245,869 +0.49(+1.77%)
Apr 01, 2015 27.79 27.92 27.45 27.87 14,021,985 +0.16(+0.56%)
Mar 31, 2015 27.99 27.99 27.71 27.71 14,268,888 -0.28(-1.01%)
Mar 30, 2015 28.10 28.15 27.90 28.00 13,023,731 +0.11(+0.38%)
Mar 27, 2015 27.66 27.94 27.64 27.89 15,462,190 +0.19(+0.68%)
Mar 26, 2015 27.52 28.00 27.16 27.70 26,259,822 -0.08(-0.30%)
Mar 25, 2015 28.41 28.41 27.78 27.79 18,390,772 -0.53(-1.88%)
Mar 24, 2015 28.54 28.81 28.32 28.32 13,038,376 -0.28(-0.99%)
Mar 23, 2015 28.43 28.79 28.43 28.60 15,611,686 +0.11(+0.39%)
Mar 20, 2015 28.46 28.62 28.37 28.49 24,805,088 +0.08(+0.29%)
Mar 19, 2015 28.38 28.56 28.29 28.41 12,088,279 -0.04(-0.14%)
Mar 18, 2015 28.46 28.62 27.79 28.44 25,360,048 -0.16(-0.54%)
Mar 17, 2015 28.71 28.79 28.34 28.60 10,917,202 -0.26(-0.90%)
Mar 16, 2015 28.68 28.86 28.64 28.86 13,764,573 +0.39(+1.36%)
Mar 13, 2015 28.77 28.78 28.30 28.47 14,359,040 -0.34(-1.19%)
Mar 12, 2015 28.86 29.03 28.77 28.82 14,332,973 +0.17(+0.60%)
Mar 11, 2015 29.30 29.34 28.56 28.64 16,429,786 -0.54(-1.84%)
Mar 10, 2015 29.34 29.42 29.13 29.18 10,142,553 -0.35(-1.17%)
Mar 09, 2015 29.47 29.59 29.29 29.53 11,416,778 +0.25(+0.86%)
Mar 06, 2015 30.32 30.34 29.18 29.27 22,250,608 -1.17(-3.84%)
Mar 05, 2015 30.74 30.77 30.34 30.44 10,119,544 -0.16(-0.52%)
Mar 04, 2015 30.87 30.97 30.53 30.60 9,953,404 -0.37(-1.19%)
Mar 03, 2015 30.99 31.09 30.76 30.97 8,075,080 -0.02(-0.07%)
Mar 02, 2015 30.88 31.10 30.85 30.99 8,990,148 +0.12(+0.37%)
Feb 27, 2015 30.77 31.05 30.69 30.88 9,038,644 +0.11(+0.36%)
Feb 26, 2015 30.57 30.82 30.50 30.77 8,166,614 +0.25(+0.81%)
Feb 25, 2015 30.61 30.71 30.47 30.52 9,343,251 -0.04(-0.14%)
Feb 24, 2015 30.54 30.66 30.36 30.56 11,747,286 +0.12(+0.38%)
Feb 23, 2015 30.57 30.66 30.43 30.45 9,599,664 -0.05(-0.18%)
Feb 20, 2015 30.40 30.55 30.12 30.50 12,547,420 +0.07(+0.23%)
Feb 19, 2015 30.39 30.55 30.22 30.43 11,544,953 +0.13(+0.43%)
Feb 18, 2015 30.11 30.30 30.05 30.30 8,456,893 +0.05(+0.18%)
Feb 17, 2015 29.87 30.34 29.68 30.25 13,019,164 +0.21(+0.69%)
Feb 13, 2015 30.44 30.04 30.04 30.04 10,870,783 -0.43(-1.40%)
Feb 12, 2015 30.06 30.47 29.94 30.47 13,157,434 +0.43(+1.42%)
Feb 11, 2015 29.59 30.08 29.51 30.04 14,384,131 +0.54(+1.84%)
Feb 10, 2015 29.35 29.53 29.27 29.49 8,205,302 +0.33(+1.15%)
Feb 09, 2015 29.16 29.34 29.02 29.16 10,602,068 -0.09(-0.32%)
Feb 06, 2015 29.36 29.42 29.19 29.25 14,232,134 -0.19(-0.63%)
Feb 05, 2015 29.82 29.84 29.40 29.44 15,408,526 -0.20(-0.67%)
Feb 04, 2015 29.72 29.97 29.55 29.64 14,931,770 -0.13(-0.42%)
Feb 03, 2015 29.53 29.83 29.39 29.76 17,737,216 +0.25(+0.85%)
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.