Indicators

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.