Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.57	16.61	16.30	16.37	40,996,260	-0.25(-1.50%)
Sep 27, 2012	16.79	16.79	16.54	16.62	22,011,178	-0.13(-0.79%)
Sep 26, 2012	16.69	16.81	16.68	16.76	16,399,383	+0.08(+0.47%)
Sep 25, 2012	16.83	16.94	16.68	16.68	20,549,924	-0.10(-0.58%)
Sep 24, 2012	16.69	16.83	16.67	16.78	19,289,670	+0.07(+0.44%)
Sep 21, 2012	16.61	16.75	16.51	16.70	36,771,484	+0.22(+1.34%)
Sep 20, 2012	16.26	16.51	16.24	16.48	18,518,540	+0.23(+1.39%)
Sep 19, 2012	16.33	16.34	16.23	16.26	19,665,652	-0.07(-0.42%)
Sep 18, 2012	16.28	16.39	16.24	16.32	15,454,035	+0.04(+0.24%)
Sep 17, 2012	16.09	16.31	16.09	16.29	32,776,052	+0.13(+0.82%)
Sep 14, 2012	16.61	16.61	16.05	16.15	43,642,364	-0.43(-2.57%)
Sep 13, 2012	16.33	16.59	16.32	16.58	21,821,880	+0.25(+1.53%)
Sep 12, 2012	16.74	16.74	16.32	16.33	25,514,414	-0.32(-1.91%)
Sep 11, 2012	16.68	16.75	16.63	16.65	21,071,018	-0.03(-0.17%)
Sep 10, 2012	16.58	16.72	16.58	16.68	20,622,642	+0.09(+0.53%)
Sep 07, 2012	16.75	16.77	16.55	16.59	21,954,356	-0.15(-0.93%)
Sep 06, 2012	16.66	16.77	16.61	16.75	19,202,448	+0.16(+0.99%)
Sep 05, 2012	16.63	16.72	16.56	16.58	19,542,332	-0.07(-0.44%)

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.