Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 20.47 20.53 20.21 20.27 11,811,744 -0.26(-1.28%)
Dec 31, 2013 20.50 20.54 20.54 20.54 19,334,334 +0.02(+0.08%)
Dec 30, 2013 20.52 20.56 20.40 20.52 13,248,200 +0.03(+0.13%)
Dec 27, 2013 20.52 20.57 20.44 20.49 7,982,375 +0.03(+0.16%)
Dec 26, 2013 20.38 20.49 20.37 20.46 9,805,559 +0.09(+0.45%)
Dec 24, 2013 20.44 20.56 20.35 20.37 18,929,660 -0.03(-0.16%)
Dec 23, 2013 20.44 20.49 20.25 20.40 25,254,780 +0.03(+0.13%)
Dec 20, 2013 20.25 20.38 20.16 20.38 31,899,948 +0.18(+0.92%)
Dec 19, 2013 20.09 20.21 20.02 20.19 16,950,854 +0.03(+0.16%)
Dec 18, 2013 19.84 20.16 19.65 20.16 24,411,612 +0.38(+1.90%)
Dec 17, 2013 19.67 19.88 19.63 19.78 17,652,490 +0.11(+0.56%)
Dec 16, 2013 19.62 19.73 19.58 19.67 14,161,960 +0.07(+0.38%)
Dec 13, 2013 19.65 19.70 19.46 19.60 23,548,114 -0.05(-0.27%)
Dec 12, 2013 19.85 19.94 19.60 19.65 17,493,020 -0.25(-1.25%)
Dec 11, 2013 19.74 19.94 19.70 19.90 18,597,970 +0.18(+0.94%)
Dec 10, 2013 19.85 19.88 19.60 19.72 14,651,758 -0.20(-0.98%)
Dec 09, 2013 19.81 19.94 19.71 19.91 12,897,069 +0.12(+0.61%)
Dec 06, 2013 19.66 19.79 19.64 19.79 12,716,110 +0.26(+1.35%)
Dec 05, 2013 19.61 19.66 19.49 19.53 13,615,582 -0.14(-0.73%)
Dec 04, 2013 19.55 19.72 19.50 19.67 15,097,268 +0.03(+0.16%)
Dec 03, 2013 19.47 19.65 19.52 19.64 14,779,021 +0.12(+0.60%)
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.