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 (%)
Dec 31, 2012 15.42 15.63 15.38 15.63 19,350,066 +0.17(+1.13%)
Dec 28, 2012 15.50 15.62 15.45 15.45 19,265,044 -0.15(-0.99%)
Dec 27, 2012 15.56 15.65 15.43 15.61 19,074,474 +0.04(+0.26%)
Dec 26, 2012 15.73 15.75 15.51 15.57 16,108,282 -0.17(-1.07%)
Dec 24, 2012 15.81 15.83 15.66 15.74 9,188,193 -0.09(-0.60%)
Dec 21, 2012 15.96 16.01 15.61 15.83 41,209,660 -0.18(-1.15%)
Dec 20, 2012 15.88 16.02 15.84 16.02 19,205,924 +0.13(+0.83%)
Dec 19, 2012 16.10 16.13 15.86 15.88 26,143,278 -0.10(-0.61%)
Dec 18, 2012 16.17 16.18 15.81 15.98 46,694,660 -0.20(-1.21%)
Dec 17, 2012 16.31 16.34 16.13 16.18 21,689,248 -0.08(-0.51%)
Dec 14, 2012 16.29 16.32 16.20 16.26 13,978,250 -0.05(-0.30%)
Dec 13, 2012 16.31 16.36 16.23 16.31 22,049,716 +0.00(+0.03%)
Dec 12, 2012 16.23 16.41 16.13 16.30 25,654,694 +0.14(+0.88%)
Dec 11, 2012 16.43 16.47 16.10 16.16 25,681,614 -0.23(-1.38%)
Dec 10, 2012 16.42 16.47 16.35 16.39 19,149,186 -0.02(-0.15%)
Dec 07, 2012 16.28 16.42 16.25 16.41 16,359,464 +0.14(+0.87%)
Dec 06, 2012 16.34 16.42 16.23 16.27 18,973,240 -0.06(-0.36%)
Dec 05, 2012 16.43 16.47 16.30 16.33 22,931,362 -0.09(-0.57%)
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.