Indicators

Altria Group (NY: MO )

44.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.59	15.76	15.57	15.59	19,971,418	+0.02(+0.13%)
Oct 26, 2012	15.77	15.57	15.57	15.57	23,104,664	-0.17(-1.06%)
Oct 25, 2012	15.88	15.93	15.70	15.74	19,295,734	-0.01(-0.09%)
Oct 24, 2012	15.86	15.91	15.61	15.76	24,153,386	-0.11(-0.68%)
Oct 23, 2012	16.04	16.08	15.73	15.86	21,908,968	-0.14(-0.86%)
Oct 19, 2012	16.24	16.26	15.99	16.00	20,939,018	-0.23(-1.39%)
Oct 18, 2012	16.34	16.38	16.21	16.23	15,205,956	-0.20(-1.22%)
Oct 17, 2012	16.38	16.47	16.32	16.43	15,453,486	+0.12(+0.72%)
Oct 16, 2012	16.31	16.35	16.20	16.31	13,772,394	+0.04(+0.27%)
Oct 15, 2012	16.24	16.28	16.10	16.27	14,490,191	+0.02(+0.15%)
Oct 12, 2012	16.05	16.29	16.05	16.24	25,679,842	+0.20(+1.25%)
Oct 11, 2012	16.41	16.43	15.94	16.04	56,218,080	-0.31(-1.89%)
Oct 10, 2012	16.49	16.55	16.32	16.35	19,268,926	-0.09(-0.54%)
Oct 09, 2012	16.63	16.68	16.36	16.44	29,168,706	-0.23(-1.35%)
Oct 08, 2012	16.65	16.68	16.58	16.66	10,942,935	-0.01(-0.06%)
Oct 05, 2012	16.73	16.77	16.62	16.67	19,642,820	+0.00(+0.00%)
Oct 04, 2012	16.71	16.80	16.64	16.67	24,127,744	-0.02(-0.15%)
Oct 03, 2012	16.59	16.74	16.55	16.70	18,685,220	+0.16(+0.95%)
Oct 02, 2012	16.56	16.66	16.43	16.54	16,472,674	+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.