Skip to main content

Altria Group (NY: MO )

44.70 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.41 27.58 27.19 27.38 14,734,045 +0.13(+0.49%)
Jun 29, 2015 27.57 27.71 27.23 27.24 13,041,449 -0.45(-1.64%)
Jun 26, 2015 27.59 27.80 27.52 27.70 13,634,234 +0.18(+0.65%)
Jun 25, 2015 27.46 27.58 27.41 27.52 10,375,751 +0.11(+0.39%)
Jun 24, 2015 27.49 27.57 27.41 27.41 11,617,189 -0.06(-0.22%)
Jun 23, 2015 27.98 27.98 27.45 27.47 9,375,935 -0.40(-1.43%)
Jun 22, 2015 27.75 27.92 27.73 27.87 10,371,095 +0.26(+0.95%)
Jun 19, 2015 27.59 27.79 27.56 27.61 14,629,433 -0.08(-0.28%)
Jun 18, 2015 27.25 27.79 27.23 27.68 11,602,586 +0.50(+1.85%)
Jun 17, 2015 26.87 27.28 26.86 27.18 10,209,121 +0.30(+1.12%)
Jun 16, 2015 26.68 26.95 26.57 26.88 8,148,931 +0.27(+1.01%)
Jun 15, 2015 26.71 26.93 26.60 26.61 11,603,292 -0.28(-1.04%)
Jun 12, 2015 27.01 27.01 26.48 26.89 15,615,358 -0.16(-0.60%)
Jun 11, 2015 27.26 27.32 27.02 27.05 12,746,996 -0.21(-0.76%)
Jun 10, 2015 26.96 27.49 26.96 27.26 18,447,414 +0.37(+1.36%)
Jun 09, 2015 26.78 27.01 26.65 26.89 11,421,819 +0.13(+0.50%)
Jun 08, 2015 26.68 26.87 26.46 26.76 14,415,507 +0.06(+0.23%)
Jun 05, 2015 27.53 27.53 26.64 26.70 18,805,548 -0.92(-3.35%)
Jun 04, 2015 27.84 27.91 27.57 27.63 10,973,436 -0.26(-0.93%)
Jun 03, 2015 28.20 28.21 27.83 27.89 10,591,554 -0.16(-0.55%)
Jun 02, 2015 28.27 28.28 27.97 28.04 8,628,616 -0.32(-1.11%)
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.