Indicators

Altria Group (NY: MO )

45.75 UNCHANGED

Streaming Delayed 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 (%)
Sep 28, 2012	16.58	16.62	16.30	16.38	40,980,572	-0.25(-1.50%)
Sep 27, 2012	16.79	16.80	16.54	16.63	22,002,756	-0.13(-0.79%)
Sep 26, 2012	16.70	16.82	16.68	16.76	16,393,108	+0.08(+0.47%)
Sep 25, 2012	16.84	16.94	16.68	16.68	20,542,062	-0.10(-0.58%)
Sep 24, 2012	16.69	16.84	16.68	16.78	19,282,290	+0.07(+0.44%)
Sep 21, 2012	16.62	16.75	16.51	16.71	36,757,412	+0.22(+1.34%)
Sep 20, 2012	16.26	16.51	16.24	16.49	18,511,454	+0.23(+1.39%)
Sep 19, 2012	16.34	16.35	16.24	16.26	19,658,128	-0.07(-0.42%)
Sep 18, 2012	16.29	16.39	16.24	16.33	15,448,122	+0.04(+0.24%)
Sep 17, 2012	16.10	16.32	16.10	16.29	32,763,512	+0.13(+0.82%)
Sep 14, 2012	16.62	16.62	16.05	16.16	43,625,668	-0.43(-2.57%)
Sep 13, 2012	16.34	16.60	16.33	16.59	21,813,530	+0.25(+1.53%)
Sep 12, 2012	16.74	16.74	16.33	16.34	25,504,652	-0.32(-1.91%)
Sep 11, 2012	16.69	16.75	16.64	16.65	21,062,962	-0.03(-0.17%)
Sep 10, 2012	16.59	16.73	16.58	16.68	20,614,758	+0.09(+0.53%)
Sep 07, 2012	16.75	16.78	16.55	16.60	21,945,962	-0.16(-0.93%)
Sep 06, 2012	16.66	16.78	16.62	16.75	19,195,106	+0.16(+0.99%)
Sep 05, 2012	16.64	16.72	16.57	16.59	19,534,862	-0.07(-0.44%)

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.