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 (%)
Feb 29, 2012 14.17 14.29 14.16 14.20 29,245,702 +0.04(+0.27%)
Feb 28, 2012 14.17 14.17 14.08 14.17 18,975,706 -0.00(-0.03%)
Feb 27, 2012 14.11 14.25 14.07 14.17 39,741,912 +0.02(+0.13%)
Feb 24, 2012 14.05 14.15 14.00 14.15 19,008,038 +0.14(+0.98%)
Feb 23, 2012 13.99 14.04 13.92 14.02 14,930,868 +0.02(+0.17%)
Feb 22, 2012 13.99 14.03 13.95 13.99 17,220,220 +0.01(+0.10%)
Feb 21, 2012 14.00 14.04 13.95 13.98 18,454,596 -0.01(-0.10%)
Feb 17, 2012 14.03 14.04 13.89 13.99 21,662,704 +0.05(+0.37%)
Feb 16, 2012 13.82 13.96 13.79 13.94 19,171,072 +0.14(+0.99%)
Feb 15, 2012 13.83 13.83 13.74 13.80 23,621,060 -0.01(-0.07%)
Feb 14, 2012 13.79 13.83 13.72 13.81 18,514,974 +0.02(+0.14%)
Feb 13, 2012 13.85 13.86 13.73 13.79 17,974,278 +0.01(+0.07%)
Feb 10, 2012 13.71 13.80 13.69 13.78 23,767,722 -0.04(-0.31%)
Feb 09, 2012 13.62 13.89 13.60 13.83 34,149,512 +0.22(+1.60%)
Feb 08, 2012 13.61 13.69 13.55 13.61 18,396,264 +0.01(+0.07%)
Feb 07, 2012 13.46 13.67 13.46 13.60 20,519,664 +0.08(+0.63%)
Feb 06, 2012 13.60 13.62 13.46 13.52 27,009,488 -0.09(-0.69%)
Feb 03, 2012 13.54 13.64 13.48 13.61 23,956,116 +0.14(+1.05%)
Feb 02, 2012 13.47 13.50 13.37 13.47 21,194,788 +0.05(+0.39%)
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.