Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.59	15.77	15.58	15.60	19,963,776	+0.02(+0.13%)
Oct 26, 2012	15.78	15.58	15.58	15.58	23,095,824	-0.17(-1.06%)
Oct 25, 2012	15.89	15.94	15.70	15.75	19,288,352	-0.01(-0.09%)
Oct 24, 2012	15.86	15.92	15.61	15.76	24,144,144	-0.11(-0.68%)
Oct 23, 2012	16.05	16.09	15.73	15.87	21,900,586	-0.14(-0.86%)
Oct 19, 2012	16.24	16.26	15.99	16.01	20,931,008	-0.23(-1.39%)
Oct 18, 2012	16.35	16.39	16.21	16.23	15,200,138	-0.20(-1.22%)
Oct 17, 2012	16.39	16.48	16.33	16.43	15,447,574	+0.12(+0.72%)
Oct 16, 2012	16.32	16.36	16.21	16.32	13,767,125	+0.04(+0.27%)
Oct 15, 2012	16.24	16.28	16.11	16.27	14,484,647	+0.02(+0.15%)
Oct 12, 2012	16.06	16.30	16.05	16.25	25,670,016	+0.20(+1.25%)
Oct 11, 2012	16.42	16.43	15.94	16.05	56,196,572	-0.31(-1.89%)
Oct 10, 2012	16.49	16.56	16.33	16.36	19,261,554	-0.09(-0.54%)
Oct 09, 2012	16.64	16.68	16.37	16.44	29,157,546	-0.23(-1.35%)
Oct 08, 2012	16.66	16.69	16.59	16.67	10,938,748	-0.01(-0.06%)
Oct 05, 2012	16.74	16.77	16.63	16.68	19,635,304	+0.00(+0.00%)
Oct 04, 2012	16.71	16.80	16.64	16.68	24,118,512	-0.02(-0.15%)
Oct 03, 2012	16.60	16.75	16.55	16.70	18,678,070	+0.16(+0.95%)
Oct 02, 2012	16.57	16.66	16.44	16.55	16,466,372	+0.04(+0.27%)

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.