Skip to main content

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

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.