Altria Group (NY: MO )

44.51 +0.64 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.60 28.23 28.23 28.23 8,916,881 -0.32(-1.12%)
Dec 30, 2014 28.74 28.89 28.52 28.55 6,394,552 -0.23(-0.80%)
Dec 29, 2014 28.86 28.91 28.64 28.78 7,027,129 -0.21(-0.73%)
Dec 26, 2014 28.85 29.12 28.85 29.00 5,220,687 +0.14(+0.48%)
Dec 24, 2014 29.02 28.86 28.86 28.86 7,122,022 -0.10(-0.34%)
Dec 23, 2014 28.86 29.02 28.76 28.95 8,081,778 +0.19(+0.66%)
Dec 22, 2014 28.64 28.82 28.54 28.77 15,604,376 +0.09(+0.32%)
Dec 19, 2014 29.08 29.30 28.48 28.67 28,697,986 -0.40(-1.38%)
Dec 18, 2014 28.60 29.08 28.39 29.08 13,317,956 +0.75(+2.66%)
Dec 17, 2014 28.10 28.47 27.87 28.32 14,015,741 +0.35(+1.24%)
Dec 16, 2014 27.90 28.58 27.74 27.98 15,273,612 -0.10(-0.36%)
Dec 15, 2014 28.27 28.42 27.87 28.08 14,312,053 -0.08(-0.28%)
Dec 12, 2014 28.28 28.64 28.15 28.16 10,640,206 -0.32(-1.12%)
Dec 11, 2014 28.32 28.69 28.25 28.48 9,280,670 +0.12(+0.44%)
Dec 10, 2014 28.84 28.88 28.32 28.35 11,261,974 -0.40(-1.40%)
Dec 09, 2014 28.74 28.86 28.42 28.75 9,065,560 -0.13(-0.45%)
Dec 08, 2014 28.99 29.23 28.82 28.88 10,359,758 -0.08(-0.27%)
Dec 05, 2014 28.88 28.97 28.73 28.96 7,986,894 +0.07(+0.26%)
Dec 04, 2014 28.92 28.96 28.67 28.89 12,304,591 -0.14(-0.49%)
Dec 03, 2014 28.65 29.07 28.58 29.03 16,665,205 +0.36(+1.25%)
Dec 02, 2014 28.56 28.70 28.44 28.67 14,748,664 +0.15(+0.52%)
Dec 01, 2014 28.43 28.64 28.42 28.53 10,882,354 +0.02(+0.08%)
Nov 28, 2014 28.34 28.61 28.34 28.50 5,436,258 +0.31(+1.09%)
Nov 26, 2014 28.05 28.20 28.20 28.20 7,423,845 +0.15(+0.53%)
Nov 25, 2014 27.93 28.11 27.77 28.05 12,578,657 +0.12(+0.43%)
Nov 24, 2014 28.08 28.22 27.91 27.93 9,853,849 +0.01(+0.02%)
Nov 21, 2014 27.84 27.94 27.79 27.93 17,662,918 +0.23(+0.84%)
Nov 20, 2014 27.73 27.81 27.62 27.69 15,702,740 -0.18(-0.63%)
Nov 19, 2014 27.92 27.95 27.80 27.87 10,543,080 -0.07(-0.26%)
Nov 18, 2014 27.90 28.04 27.86 27.94 10,748,734 +0.12(+0.45%)
Nov 17, 2014 27.64 27.86 27.62 27.82 10,626,866 +0.15(+0.55%)
Nov 14, 2014 28.04 28.04 27.56 27.66 11,935,072 -0.38(-1.35%)
Nov 13, 2014 28.11 28.33 27.91 28.04 9,262,315 +0.07(+0.24%)
Nov 12, 2014 27.90 28.04 27.61 27.98 13,292,138 +0.03(+0.10%)
Nov 11, 2014 28.26 28.33 27.89 27.95 9,542,722 -0.33(-1.18%)
Nov 10, 2014 28.31 28.41 28.13 28.28 14,277,001 +0.00(+0.00%)
Nov 07, 2014 28.11 28.29 27.94 28.28 10,361,898 +0.18(+0.63%)
Nov 06, 2014 28.27 28.30 28.03 28.11 8,700,535 -0.11(-0.38%)
Nov 05, 2014 28.23 28.33 27.86 28.21 11,829,791 +0.19(+0.67%)
Nov 04, 2014 27.80 28.15 27.80 28.03 9,718,247 +0.28(+1.02%)
Nov 03, 2014 27.39 27.83 27.39 27.74 9,389,539 +0.33(+1.20%)
Oct 31, 2014 27.18 27.43 27.09 27.42 13,783,171 +0.48(+1.77%)
Oct 30, 2014 26.95 27.10 26.71 26.94 13,525,550 -0.04(-0.15%)
Oct 29, 2014 27.03 27.17 26.83 26.98 12,775,973 +0.02(+0.08%)
Oct 28, 2014 27.15 27.15 26.72 26.96 11,406,301 -0.06(-0.23%)
Oct 27, 2014 26.97 27.19 26.93 27.02 7,670,676 +0.09(+0.32%)
Oct 24, 2014 26.79 26.94 26.70 26.93 6,471,061 +0.20(+0.76%)
Oct 23, 2014 26.98 27.05 26.69 26.73 8,628,480 +0.04(+0.15%)
Oct 22, 2014 26.66 27.01 26.66 26.69 11,364,857 +0.02(+0.09%)
Oct 21, 2014 26.39 26.67 26.21 26.67 9,903,539 +0.34(+1.29%)
Oct 20, 2014 25.93 26.37 25.90 26.33 9,310,392 +0.43(+1.66%)
Oct 17, 2014 25.76 25.97 25.55 25.90 16,409,379 +0.28(+1.08%)
Oct 16, 2014 25.44 25.78 25.32 25.62 18,902,198 -0.20(-0.79%)
Oct 15, 2014 25.88 26.09 25.29 25.82 25,053,068 -0.37(-1.41%)
Oct 14, 2014 26.14 26.35 25.97 26.19 12,579,796 +0.07(+0.28%)
Oct 13, 2014 26.41 26.62 26.12 26.12 15,262,523 -0.38(-1.43%)
Oct 10, 2014 26.49 26.89 26.47 26.50 16,481,923 +0.20(+0.75%)
Oct 09, 2014 26.48 26.71 26.20 26.30 13,907,635 -0.24(-0.92%)
Oct 08, 2014 26.13 26.55 26.04 26.54 11,551,533 +0.43(+1.63%)
Oct 07, 2014 26.34 26.39 26.09 26.12 10,851,246 -0.26(-0.99%)
Oct 06, 2014 26.31 26.43 26.12 26.38 11,887,026 +0.18(+0.69%)
Oct 03, 2014 25.91 26.22 25.84 26.20 12,686,153 +0.41(+1.58%)
Oct 02, 2014 25.95 25.99 25.63 25.79 14,216,953 -0.17(-0.66%)
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.