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 (%)
Jun 29, 2012 16.63 16.75 16.55 16.73 20,145,580 +0.25(+1.53%)
Jun 28, 2012 16.39 16.53 16.28 16.48 18,202,092 +0.01(+0.09%)
Jun 27, 2012 16.32 16.48 16.32 16.47 14,985,803 +0.16(+0.98%)
Jun 26, 2012 16.36 16.40 16.23 16.31 15,774,505 -0.02(-0.15%)
Jun 25, 2012 16.36 16.40 16.28 16.33 15,242,625 -0.07(-0.44%)
Jun 22, 2012 16.48 16.48 16.37 16.40 19,423,078 -0.01(-0.06%)
Jun 21, 2012 16.45 16.52 16.38 16.41 23,503,442 -0.01(-0.06%)
Jun 20, 2012 16.39 16.49 16.33 16.42 18,986,814 -0.00(-0.03%)
Jun 19, 2012 16.39 16.48 16.37 16.43 17,274,328 +0.03(+0.21%)
Jun 18, 2012 16.34 16.47 16.29 16.39 14,581,790 +0.04(+0.24%)
Jun 15, 2012 16.41 16.50 16.33 16.35 25,226,674 +0.04(+0.27%)
Jun 14, 2012 16.11 16.40 16.08 16.31 20,907,326 +0.20(+1.23%)
Jun 13, 2012 16.02 16.18 15.94 16.11 27,746,604 +0.12(+0.76%)
Jun 12, 2012 15.82 16.01 15.74 15.99 24,139,302 +0.22(+1.43%)
Jun 11, 2012 15.87 15.90 15.77 15.77 82,923,920 +0.02(+0.15%)
Jun 08, 2012 15.66 15.79 15.62 15.74 84,406,424 +0.08(+0.49%)
Jun 07, 2012 15.69 15.74 15.57 15.67 94,681,528 +0.08(+0.52%)
Jun 06, 2012 15.31 15.58 15.28 15.58 21,063,566 +0.38(+2.47%)
Jun 05, 2012 15.27 15.30 15.09 15.21 13,829,369 -0.06(-0.42%)
Jun 04, 2012 15.13 15.29 15.12 15.27 22,655,860 +0.11(+0.76%)
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.