Altria Group (NY: MO )

43.73 +0.07 (+0.16%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 20.19 20.32 20.13 20.29 9,844,340 +0.17(+0.84%)
Mar 28, 2014 20.22 20.25 20.04 20.12 9,690,168 -0.06(-0.30%)
Mar 27, 2014 20.15 20.29 20.09 20.18 15,291,138 -0.01(-0.05%)
Mar 26, 2014 20.03 20.24 20.01 20.19 20,103,888 +0.18(+0.92%)
Mar 25, 2014 19.96 20.05 19.89 20.01 12,473,735 +0.12(+0.60%)
Mar 24, 2014 19.81 19.91 19.75 19.89 13,078,316 +0.13(+0.66%)
Mar 21, 2014 19.81 20.01 19.73 19.76 20,301,308 +0.05(+0.28%)
Mar 20, 2014 19.48 19.72 19.43 19.70 12,129,230 +0.18(+0.92%)
Mar 19, 2014 19.83 19.90 19.44 19.52 13,495,717 -0.31(-1.56%)
Mar 18, 2014 19.71 19.87 19.65 19.83 9,029,171 +0.11(+0.58%)
Mar 17, 2014 19.76 19.84 19.65 19.72 9,992,451 +0.02(+0.11%)
Mar 14, 2014 19.44 19.82 19.44 19.70 14,471,496 +0.20(+1.03%)
Mar 13, 2014 19.66 19.72 19.46 19.50 14,606,926 -0.09(-0.47%)
Mar 12, 2014 19.64 19.65 19.50 19.59 13,322,377 -0.08(-0.39%)
Mar 11, 2014 19.79 19.87 19.61 19.66 14,556,977 -0.05(-0.27%)
Mar 10, 2014 19.69 19.76 19.62 19.72 9,651,342 +0.03(+0.14%)
Mar 07, 2014 19.79 19.81 19.57 19.69 12,392,916 -0.04(-0.22%)
Mar 06, 2014 19.81 19.81 19.60 19.73 20,189,064 -0.03(-0.16%)
Mar 05, 2014 19.82 19.95 19.71 19.77 14,518,861 -0.06(-0.32%)
Mar 04, 2014 19.72 19.97 19.70 19.83 22,305,822 +0.33(+1.70%)
Mar 03, 2014 19.30 19.74 19.28 19.50 23,972,712 +0.10(+0.52%)
Feb 28, 2014 19.24 19.48 19.24 19.40 16,400,241 +0.21(+1.09%)
Feb 27, 2014 18.98 19.23 18.98 19.19 10,459,677 +0.23(+1.21%)
Feb 26, 2014 19.06 19.15 18.94 18.96 10,816,266 -0.07(-0.37%)
Feb 25, 2014 18.93 19.19 18.93 19.03 14,665,322 +0.10(+0.54%)
Feb 24, 2014 18.88 19.10 18.88 18.93 11,753,237 +0.01(+0.03%)
Feb 21, 2014 19.02 19.03 18.87 18.92 13,281,470 -0.09(-0.45%)
Feb 20, 2014 18.82 19.05 18.78 19.01 11,168,203 +0.20(+1.05%)
Feb 19, 2014 18.94 18.99 18.78 18.81 11,846,277 -0.16(-0.85%)
Feb 18, 2014 19.02 19.10 18.92 18.97 10,657,529 -0.06(-0.31%)
Feb 14, 2014 18.82 19.03 19.03 19.03 12,308,612 +0.16(+0.82%)
Feb 13, 2014 18.59 18.87 18.58 18.87 15,388,266 +0.19(+1.00%)
Feb 12, 2014 18.86 18.86 18.62 18.69 18,775,018 -0.11(-0.60%)
Feb 11, 2014 18.78 18.86 18.60 18.80 17,908,058 -0.03(-0.14%)
Feb 10, 2014 18.94 18.99 18.75 18.82 14,034,932 -0.06(-0.31%)
Feb 07, 2014 18.68 18.90 18.61 18.88 21,904,418 +0.32(+1.70%)
Feb 06, 2014 18.24 18.58 18.21 18.57 34,197,892 +0.38(+2.09%)
Feb 05, 2014 18.27 18.36 18.08 18.19 29,541,036 -0.23(-1.25%)
Feb 04, 2014 18.35 18.50 18.27 18.42 18,419,270 +0.17(+0.94%)
Feb 03, 2014 18.81 18.82 18.23 18.25 30,112,090 -0.59(-3.15%)
Jan 31, 2014 18.72 19.01 18.36 18.84 28,895,882 -0.07(-0.37%)
Jan 30, 2014 19.39 19.39 18.81 18.91 34,462,108 -0.58(-2.96%)
Jan 29, 2014 19.62 19.63 19.34 19.49 26,583,266 -0.22(-1.14%)
Jan 28, 2014 19.73 19.73 19.56 19.71 15,167,671 +0.01(+0.05%)
Jan 27, 2014 19.96 19.96 19.63 19.70 20,231,846 -0.25(-1.26%)
Jan 24, 2014 19.87 20.05 19.81 19.95 25,491,440 -0.04(-0.19%)
Jan 23, 2014 19.99 20.01 19.77 19.99 15,354,122 -0.07(-0.35%)
Jan 22, 2014 20.01 20.13 19.94 20.06 10,270,134 +0.07(+0.35%)
Jan 21, 2014 19.89 19.99 19.79 19.99 18,516,518 +0.18(+0.92%)
Jan 17, 2014 19.95 19.81 19.81 19.81 15,686,596 -0.14(-0.72%)
Jan 16, 2014 19.71 19.97 19.70 19.95 11,751,273 +0.21(+1.08%)
Jan 15, 2014 19.78 19.82 19.67 19.74 11,323,028 -0.04(-0.22%)
Jan 14, 2014 19.86 19.93 19.66 19.78 17,255,114 -0.06(-0.30%)
Jan 13, 2014 19.93 19.95 19.79 19.84 18,314,630 -0.09(-0.46%)
Jan 10, 2014 20.11 20.14 19.87 19.93 13,366,648 +0.01(+0.03%)
Jan 09, 2014 19.87 20.00 19.82 19.93 11,171,198 +0.06(+0.32%)
Jan 08, 2014 19.94 20.02 19.77 19.86 25,042,836 -0.08(-0.40%)
Jan 07, 2014 20.04 20.17 19.93 19.94 13,164,610 +0.00(+0.00%)
Jan 06, 2014 20.20 20.23 19.89 19.94 20,035,298 -0.24(-1.17%)
Jan 03, 2014 20.31 20.39 20.14 20.18 10,022,599 -0.10(-0.47%)
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.