Indicators

Altria Group (NY: MO )

45.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.84	17.86	17.72	17.76	14,550,818	-0.19(-1.04%)
Sep 27, 2013	18.00	18.04	17.85	17.94	15,244,640	-0.15(-0.83%)
Sep 26, 2013	17.99	18.09	17.97	18.09	9,860,328	+0.11(+0.60%)
Sep 25, 2013	18.15	18.15	17.94	17.99	19,366,996	-0.15(-0.83%)
Sep 24, 2013	18.21	18.22	18.08	18.14	12,033,579	-0.09(-0.48%)
Sep 23, 2013	18.30	18.32	18.20	18.22	12,700,097	-0.16(-0.84%)
Sep 20, 2013	18.53	18.56	18.35	18.38	15,110,597	-0.13(-0.70%)
Sep 19, 2013	18.52	18.61	18.46	18.51	10,243,682	+0.01(+0.03%)
Sep 18, 2013	18.28	18.54	18.19	18.50	12,803,373	+0.22(+1.22%)
Sep 17, 2013	18.19	18.36	18.15	18.28	18,908,632	+0.12(+0.65%)
Sep 16, 2013	18.22	18.27	18.11	18.16	11,100,269	+0.15(+0.83%)
Sep 13, 2013	17.91	18.07	17.90	18.01	10,966,264	+0.16(+0.87%)
Sep 12, 2013	18.08	18.10	17.82	17.86	19,942,978	-0.20(-1.12%)
Sep 11, 2013	17.85	18.07	17.81	18.06	25,425,054	+0.22(+1.23%)
Sep 10, 2013	17.68	17.85	17.64	17.84	51,052,244	+0.20(+1.13%)
Sep 09, 2013	17.57	17.64	17.52	17.64	10,957,176	+0.10(+0.55%)
Sep 06, 2013	17.52	17.63	17.40	17.54	45,181,244	+0.08(+0.44%)
Sep 05, 2013	17.46	17.50	17.40	17.47	13,832,101	+0.04(+0.23%)
Sep 04, 2013	17.22	17.46	17.20	17.43	12,509,169	+0.17(+1.01%)

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.