Indicators

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

Month:

Year:

Range:

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.