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 (%)
Apr 30, 2013 18.82 18.84 18.68 18.79 23,980,824 -0.05(-0.27%)
Apr 29, 2013 18.59 18.85 18.53 18.85 17,439,036 +0.28(+1.50%)
Apr 26, 2013 18.48 18.59 18.50 18.57 12,850,187 +0.07(+0.36%)
Apr 25, 2013 18.37 18.51 18.30 18.50 18,768,128 +0.21(+1.15%)
Apr 24, 2013 18.23 18.43 18.23 18.29 25,524,312 +0.00(+0.00%)
Apr 23, 2013 18.23 18.34 18.03 18.29 18,813,440 +0.13(+0.71%)
Apr 22, 2013 18.05 18.19 17.99 18.16 8,909,251 +0.13(+0.74%)
Apr 19, 2013 17.92 18.13 17.87 18.03 17,824,018 +0.18(+0.98%)
Apr 18, 2013 18.04 18.07 17.73 17.85 19,589,918 -0.24(-1.31%)
Apr 17, 2013 18.13 18.17 18.04 18.09 17,225,484 -0.12(-0.68%)
Apr 16, 2013 18.03 18.38 17.99 18.21 16,465,080 +0.29(+1.64%)
Apr 15, 2013 18.41 18.41 17.87 17.92 24,272,646 -0.57(-3.06%)
Apr 12, 2013 18.28 18.50 18.27 18.49 12,227,591 +0.15(+0.81%)
Apr 11, 2013 18.33 18.43 18.25 18.34 15,662,931 -0.02(-0.11%)
Apr 10, 2013 18.36 18.39 18.25 18.36 18,931,610 +0.09(+0.51%)
Apr 09, 2013 18.20 18.33 18.15 18.26 16,936,482 +0.11(+0.62%)
Apr 08, 2013 17.98 18.15 17.91 18.15 12,036,704 +0.22(+1.21%)
Apr 05, 2013 17.99 18.04 17.82 17.93 13,234,984 -0.16(-0.91%)
Apr 04, 2013 17.98 18.11 17.92 18.10 12,044,049 +0.18(+0.98%)
Apr 03, 2013 18.13 18.15 17.89 17.92 19,113,690 -0.20(-1.08%)
Apr 02, 2013 17.75 18.12 17.74 18.12 21,417,502 +0.46(+2.62%)
Apr 01, 2013 17.60 17.73 17.54 17.66 11,791,715 -0.05(-0.26%)
Mar 28, 2013 17.68 17.76 17.62 17.70 17,771,892 -0.01(-0.06%)
Mar 27, 2013 17.59 17.78 17.58 17.71 11,291,771 +0.03(+0.15%)
Mar 26, 2013 17.52 17.69 17.48 17.69 13,451,929 +0.25(+1.42%)
Mar 25, 2013 17.48 17.55 17.41 17.44 10,934,708 -0.02(-0.09%)
Mar 22, 2013 17.46 17.53 17.41 17.46 12,289,933 +0.03(+0.15%)
Mar 21, 2013 17.47 17.50 17.37 17.43 12,355,344 -0.09(-0.53%)
Mar 20, 2013 17.36 17.59 17.35 17.52 18,741,838 +0.18(+1.04%)
Mar 19, 2013 17.25 17.36 17.25 17.34 16,881,898 +0.11(+0.66%)
Mar 18, 2013 17.24 17.31 17.16 17.23 11,945,069 -0.11(-0.62%)
Mar 15, 2013 17.32 17.37 17.26 17.34 24,564,874 -0.06(-0.36%)
Mar 14, 2013 17.46 17.50 17.32 17.40 18,127,738 -0.07(-0.38%)
Mar 13, 2013 17.47 17.47 17.34 17.47 18,342,036 +0.11(+0.62%)
Mar 12, 2013 17.41 17.48 17.35 17.36 88,040,912 -0.05(-0.29%)
Mar 11, 2013 17.29 17.43 17.28 17.41 74,182,088 +0.13(+0.76%)
Mar 08, 2013 17.26 17.32 17.17 17.28 57,024,276 +0.02(+0.12%)
Mar 07, 2013 17.38 17.39 17.19 17.26 15,222,491 -0.09(-0.50%)
Mar 06, 2013 17.43 17.45 17.28 17.34 12,644,813 -0.06(-0.32%)
Mar 05, 2013 17.33 17.43 17.29 17.40 32,123,270 +0.16(+0.91%)
Mar 04, 2013 17.03 17.32 17.03 17.24 25,193,722 +0.22(+1.31%)
Mar 01, 2013 17.04 17.13 16.98 17.02 30,588,692 -0.03(-0.18%)
Feb 28, 2013 17.23 17.25 17.05 17.05 36,653,512 -0.26(-1.53%)
Feb 27, 2013 17.38 17.39 17.04 17.31 36,356,004 -0.12(-0.67%)
Feb 26, 2013 17.56 17.63 17.39 17.43 21,661,396 -0.18(-1.01%)
Feb 25, 2013 18.01 18.03 17.60 17.61 19,479,438 -0.34(-1.90%)
Feb 22, 2013 17.86 17.95 17.74 17.95 17,736,926 +0.06(+0.34%)
Feb 21, 2013 17.75 17.91 17.59 17.89 19,034,990 +0.16(+0.89%)
Feb 20, 2013 17.65 17.83 17.64 17.73 14,506,811 +0.06(+0.35%)
Feb 19, 2013 17.53 17.67 17.50 17.67 14,155,765 +0.20(+1.13%)
Feb 15, 2013 17.35 17.54 17.35 17.47 17,506,406 +0.14(+0.79%)
Feb 14, 2013 17.67 17.68 17.31 17.33 23,337,652 -0.34(-1.93%)
Feb 13, 2013 17.61 17.68 17.59 17.67 11,967,175 +0.06(+0.35%)
Feb 12, 2013 17.63 17.70 17.55 17.61 17,268,936 -0.05(-0.26%)
Feb 11, 2013 17.65 17.68 17.61 17.66 9,094,805 +0.03(+0.17%)
Feb 08, 2013 17.59 17.72 17.56 17.63 16,895,094 +0.04(+0.23%)
Feb 07, 2013 17.34 17.61 17.32 17.59 19,752,278 +0.25(+1.44%)
Feb 06, 2013 17.31 17.38 17.28 17.34 12,915,681 +0.12(+0.68%)
Feb 04, 2013 17.30 17.32 17.12 17.22 16,517,414 -0.16(-0.91%)
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.