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 (%)
Sep 30, 2013	17.83	17.85	17.71	17.75	14,556,384	-0.19(-1.04%)
Sep 27, 2013	17.99	18.04	17.84	17.94	15,250,471	-0.15(-0.83%)
Sep 26, 2013	17.98	18.09	17.96	18.09	9,864,099	+0.11(+0.60%)
Sep 25, 2013	18.14	18.14	17.94	17.98	19,374,402	-0.15(-0.83%)
Sep 24, 2013	18.21	18.22	18.08	18.13	12,038,181	-0.09(-0.48%)
Sep 23, 2013	18.29	18.31	18.19	18.22	12,704,954	-0.15(-0.84%)
Sep 20, 2013	18.53	18.56	18.35	18.37	15,116,377	-0.13(-0.70%)
Sep 19, 2013	18.51	18.60	18.45	18.50	10,247,600	+0.01(+0.03%)
Sep 18, 2013	18.28	18.53	18.18	18.50	12,808,270	+0.22(+1.22%)
Sep 17, 2013	18.18	18.35	18.14	18.27	18,915,864	+0.12(+0.65%)
Sep 16, 2013	18.21	18.26	18.10	18.15	11,104,514	+0.15(+0.83%)
Sep 13, 2013	17.91	18.06	17.89	18.00	10,970,459	+0.16(+0.87%)
Sep 12, 2013	18.08	18.10	17.81	17.85	19,950,606	-0.20(-1.12%)
Sep 11, 2013	17.85	18.06	17.81	18.05	25,434,778	+0.22(+1.23%)
Sep 10, 2013	17.67	17.84	17.63	17.83	51,071,772	+0.20(+1.13%)
Sep 09, 2013	17.56	17.63	17.51	17.63	10,961,367	+0.10(+0.55%)
Sep 06, 2013	17.52	17.62	17.40	17.54	45,198,524	+0.08(+0.44%)
Sep 05, 2013	17.45	17.49	17.40	17.46	13,837,391	+0.04(+0.23%)
Sep 04, 2013	17.21	17.45	17.19	17.42	12,513,953	+0.17(+1.00%)

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.