Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.33 17.34 17.20 17.28 12,483,670 -0.03(-0.18%)
Aug 29, 2013 17.13 17.41 17.10 17.31 12,796,475 +0.17(+1.01%)
Aug 28, 2013 17.29 17.29 17.12 17.13 17,634,814 -0.20(-1.15%)
Aug 27, 2013 17.24 17.46 17.22 17.33 19,274,938 -0.03(-0.18%)
Aug 26, 2013 17.53 17.54 17.34 17.36 15,134,517 -0.12(-0.67%)
Aug 23, 2013 17.09 17.50 17.09 17.48 21,798,838 +0.37(+2.15%)
Aug 22, 2013 17.07 17.15 16.89 17.11 16,045,761 +0.05(+0.30%)
Aug 21, 2013 17.21 17.22 17.02 17.06 15,750,658 -0.16(-0.92%)
Aug 20, 2013 17.32 17.36 17.21 17.22 30,031,674 -0.08(-0.47%)
Aug 19, 2013 17.48 17.49 17.26 17.30 15,336,959 -0.18(-1.05%)
Aug 16, 2013 17.60 17.66 17.49 17.49 16,408,145 -0.14(-0.81%)
Aug 15, 2013 17.74 17.81 17.59 17.63 29,697,614 -0.25(-1.40%)
Aug 14, 2013 17.97 17.98 17.75 17.88 11,512,140 -0.08(-0.45%)
Aug 13, 2013 17.94 17.99 17.85 17.96 11,559,839 +0.03(+0.17%)
Aug 12, 2013 17.98 17.99 17.87 17.93 9,576,519 -0.11(-0.59%)
Aug 09, 2013 18.14 18.15 17.98 18.04 10,507,494 -0.10(-0.56%)
Aug 08, 2013 18.03 18.20 18.00 18.14 13,322,643 +0.19(+1.05%)
Aug 07, 2013 18.03 18.04 17.89 17.95 12,312,194 -0.10(-0.57%)
Aug 06, 2013 18.13 18.14 17.93 18.05 15,553,279 -0.11(-0.59%)
Aug 05, 2013 18.16 18.19 18.07 18.16 7,368,698 -0.04(-0.20%)
Aug 02, 2013 18.11 18.20 17.99 18.20 20,606,678 +0.07(+0.39%)
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.