Indicators

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.43	15.63	15.39	15.63	19,342,670	+0.17(+1.13%)
Dec 28, 2012	15.50	15.62	15.45	15.46	19,257,680	-0.15(-0.99%)
Dec 27, 2012	15.57	15.66	15.44	15.61	19,067,184	+0.04(+0.26%)
Dec 26, 2012	15.73	15.75	15.52	15.57	16,102,125	-0.17(-1.07%)
Dec 24, 2012	15.82	15.84	15.66	15.74	9,184,681	-0.09(-0.60%)
Dec 21, 2012	15.97	16.01	15.61	15.84	41,193,908	-0.18(-1.15%)
Dec 20, 2012	15.88	16.03	15.85	16.02	19,198,574	+0.13(+0.83%)
Dec 19, 2012	16.11	16.13	15.87	15.89	26,133,274	-0.10(-0.61%)
Dec 18, 2012	16.17	16.19	15.82	15.99	46,676,792	-0.20(-1.21%)
Dec 17, 2012	16.32	16.35	16.14	16.18	21,680,950	-0.08(-0.51%)
Dec 14, 2012	16.29	16.33	16.20	16.27	13,972,902	-0.05(-0.30%)
Dec 13, 2012	16.32	16.37	16.23	16.32	22,041,280	+0.00(+0.03%)
Dec 12, 2012	16.23	16.42	16.13	16.31	25,644,878	+0.14(+0.88%)
Dec 11, 2012	16.43	16.48	16.11	16.17	25,671,788	-0.23(-1.38%)
Dec 10, 2012	16.42	16.48	16.36	16.39	19,141,860	-0.02(-0.15%)
Dec 07, 2012	16.28	16.42	16.26	16.42	16,353,205	+0.14(+0.87%)
Dec 06, 2012	16.35	16.42	16.24	16.28	18,965,982	-0.06(-0.36%)
Dec 05, 2012	16.43	16.47	16.30	16.34	22,922,588	-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.