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 (%)
Feb 28, 2014	18.82	19.05	18.82	18.97	16,765,647	+0.20(+1.09%)
Feb 27, 2014	18.57	18.81	18.57	18.77	10,692,724	+0.23(+1.21%)
Feb 26, 2014	18.64	18.73	18.52	18.54	11,057,258	-0.07(-0.37%)
Feb 25, 2014	18.52	18.77	18.51	18.61	14,992,072	+0.10(+0.54%)
Feb 24, 2014	18.47	18.68	18.47	18.51	12,015,106	+0.01(+0.03%)
Feb 21, 2014	18.60	18.62	18.46	18.51	13,577,388	-0.08(-0.45%)
Feb 20, 2014	18.41	18.64	18.37	18.59	11,417,036	+0.19(+1.05%)
Feb 19, 2014	18.52	18.58	18.37	18.40	12,110,218	-0.16(-0.85%)
Feb 18, 2014	18.60	18.68	18.51	18.56	10,894,984	-0.06(-0.31%)
Feb 14, 2014	18.41	18.61	18.61	18.61	12,582,854	+0.15(+0.82%)
Feb 13, 2014	18.18	18.46	18.18	18.46	15,731,125	+0.18(+1.00%)
Feb 12, 2014	18.45	18.45	18.22	18.28	19,193,334	-0.11(-0.60%)
Feb 11, 2014	18.37	18.45	18.20	18.39	18,307,058	-0.03(-0.14%)
Feb 10, 2014	18.53	18.58	18.34	18.41	14,347,638	-0.06(-0.31%)
Feb 07, 2014	18.27	18.49	18.20	18.47	22,392,460	+0.31(+1.70%)
Feb 06, 2014	17.84	18.18	17.82	18.16	34,959,836	+0.37(+2.09%)
Feb 05, 2014	17.87	17.96	17.69	17.79	30,199,224	-0.23(-1.25%)
Feb 04, 2014	17.95	18.09	17.87	18.02	18,829,660	+0.17(+0.94%)

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.