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	18.05	18.19	17.82	17.84	26,193,430	-0.23(-1.30%)
Jun 27, 2013	18.11	18.23	18.04	18.07	12,428,534	+0.09(+0.51%)
Jun 26, 2013	17.93	18.08	17.85	17.98	14,495,242	+0.17(+0.97%)
Jun 25, 2013	17.76	18.06	17.72	17.81	41,261,028	+0.15(+0.87%)
Jun 24, 2013	17.64	17.87	17.54	17.65	19,146,006	-0.15(-0.86%)
Jun 21, 2013	17.67	17.91	17.64	17.81	22,045,446	+0.30(+1.72%)
Jun 20, 2013	17.91	17.96	17.46	17.51	25,924,068	-0.43(-2.42%)
Jun 19, 2013	18.41	18.48	17.94	17.94	17,379,464	-0.49(-2.66%)
Jun 18, 2013	18.27	18.45	18.27	18.43	14,733,205	+0.18(+1.01%)
Jun 17, 2013	18.20	18.33	18.16	18.24	16,707,308	+0.11(+0.59%)
Jun 14, 2013	18.22	18.33	18.11	18.14	14,992,540	-0.09(-0.50%)
Jun 13, 2013	18.13	18.35	18.09	18.23	14,596,105	+0.08(+0.45%)
Jun 12, 2013	18.38	18.39	18.14	18.15	17,305,786	-0.06(-0.34%)
Jun 11, 2013	18.17	18.38	18.11	18.21	53,976,540	-0.04(-0.19%)
Jun 10, 2013	18.28	18.37	18.20	18.24	50,369,456	+0.04(+0.22%)
Jun 07, 2013	18.12	18.22	17.96	18.20	51,794,892	+0.17(+0.95%)
Jun 06, 2013	17.93	18.03	17.73	18.03	21,797,750	+0.05(+0.28%)
Jun 05, 2013	18.14	18.23	17.93	17.98	16,932,366	-0.25(-1.38%)
Jun 04, 2013	18.36	18.43	18.18	18.23	14,652,269	-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.