Indicators

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.06	18.19	17.83	17.84	26,183,416	-0.23(-1.30%)
Jun 27, 2013	18.12	18.24	18.05	18.08	12,423,782	+0.09(+0.51%)
Jun 26, 2013	17.94	18.09	17.85	17.99	14,489,700	+0.17(+0.97%)
Jun 25, 2013	17.77	18.06	17.73	17.81	41,245,252	+0.15(+0.87%)
Jun 24, 2013	17.64	17.87	17.54	17.66	19,138,686	-0.15(-0.86%)
Jun 21, 2013	17.68	17.91	17.65	17.81	22,037,018	+0.30(+1.72%)
Jun 20, 2013	17.91	17.97	17.47	17.51	25,914,156	-0.43(-2.42%)
Jun 19, 2013	18.42	18.49	17.95	17.95	17,372,820	-0.49(-2.66%)
Jun 18, 2013	18.28	18.46	18.28	18.43	14,727,572	+0.18(+1.01%)
Jun 17, 2013	18.21	18.34	18.16	18.25	16,700,921	+0.11(+0.59%)
Jun 14, 2013	18.23	18.33	18.11	18.14	14,986,808	-0.09(-0.50%)
Jun 13, 2013	18.14	18.35	18.09	18.24	14,590,525	+0.08(+0.45%)
Jun 12, 2013	18.39	18.40	18.14	18.15	17,299,170	-0.06(-0.34%)
Jun 11, 2013	18.18	18.39	18.12	18.22	53,955,900	-0.04(-0.19%)
Jun 10, 2013	18.29	18.38	18.21	18.25	50,350,192	+0.04(+0.22%)
Jun 07, 2013	18.13	18.23	17.96	18.21	51,775,084	+0.17(+0.95%)
Jun 06, 2013	17.93	18.04	17.74	18.04	21,789,414	+0.05(+0.28%)
Jun 05, 2013	18.15	18.24	17.94	17.99	16,925,892	-0.25(-1.38%)
Jun 04, 2013	18.37	18.44	18.19	18.24	14,646,666	-0.13(-0.69%)

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.