Indicators

Altria Group (NY: MO )

45.75 -0.12 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.38	15.42	15.30	15.40	13,970,460	+0.04(+0.25%)
Apr 27, 2012	15.29	15.41	15.28	15.36	17,054,306	+0.10(+0.63%)
Apr 26, 2012	15.15	15.29	15.06	15.27	19,242,570	+0.11(+0.76%)
Apr 25, 2012	15.16	15.21	14.96	15.15	24,558,616	-0.00(-0.03%)
Apr 24, 2012	15.19	15.27	15.11	15.16	18,260,394	-0.03(-0.19%)
Apr 23, 2012	15.21	15.23	15.10	15.19	12,726,745	-0.06(-0.41%)
Apr 20, 2012	15.22	15.35	15.15	15.25	17,466,024	+0.05(+0.35%)
Apr 19, 2012	15.16	15.21	15.06	15.20	14,814,683	+0.06(+0.38%)
Apr 18, 2012	15.07	15.18	15.02	15.14	16,850,636	+0.02(+0.16%)
Apr 17, 2012	15.06	15.11	14.93	15.11	14,393,541	+0.11(+0.73%)
Apr 16, 2012	15.09	15.13	14.99	15.00	14,371,676	-0.05(-0.35%)
Apr 13, 2012	14.97	15.19	14.92	15.06	37,309,276	+0.09(+0.58%)
Apr 12, 2012	14.92	14.98	14.85	14.97	11,227,514	+0.05(+0.32%)
Apr 11, 2012	14.90	15.06	14.89	14.92	22,796,310	+0.12(+0.84%)
Apr 10, 2012	14.91	14.93	14.79	14.80	21,162,696	-0.10(-0.67%)
Apr 09, 2012	14.85	14.96	14.84	14.90	17,171,074	-0.10(-0.64%)
Apr 05, 2012	14.84	15.00	14.82	15.00	15,185,329	+0.12(+0.80%)
Apr 04, 2012	14.82	14.99	14.82	14.88	18,000,698	+0.01(+0.06%)
Apr 03, 2012	14.89	14.92	14.80	14.87	15,338,733	-0.03(-0.22%)

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.