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 (%)
Feb 28, 2014 19.67 19.91 19.67 19.83 16,042,682 +0.21(+1.09%)
Feb 27, 2014 19.41 19.65 19.40 19.62 10,231,635 +0.24(+1.21%)
Feb 26, 2014 19.48 19.58 19.36 19.38 10,580,450 -0.07(-0.37%)
Feb 25, 2014 19.35 19.62 19.35 19.45 14,345,588 +0.10(+0.54%)
Feb 24, 2014 19.30 19.52 19.30 19.35 11,496,993 +0.01(+0.03%)
Feb 21, 2014 19.44 19.46 19.29 19.34 12,991,906 -0.09(-0.45%)
Feb 20, 2014 19.24 19.48 19.20 19.43 10,924,713 +0.20(+1.05%)
Feb 19, 2014 19.36 19.41 19.19 19.23 11,588,004 -0.16(-0.85%)
Feb 18, 2014 19.44 19.52 19.34 19.39 10,425,173 -0.06(-0.31%)
Feb 14, 2014 19.24 19.45 19.45 19.45 12,040,259 +0.16(+0.82%)
Feb 13, 2014 19.00 19.29 19.00 19.29 15,052,771 +0.19(+1.00%)
Feb 12, 2014 19.28 19.28 19.04 19.10 18,365,684 -0.11(-0.60%)
Feb 11, 2014 19.19 19.28 19.02 19.22 17,517,626 -0.03(-0.14%)
Feb 10, 2014 19.36 19.41 19.17 19.24 13,728,942 -0.06(-0.31%)
Feb 07, 2014 19.10 19.33 19.02 19.30 21,426,858 +0.32(+1.70%)
Feb 06, 2014 18.65 19.00 18.62 18.98 33,452,306 +0.39(+2.09%)
Feb 05, 2014 18.68 18.77 18.48 18.59 28,896,980 -0.24(-1.25%)
Feb 04, 2014 18.76 18.91 18.68 18.83 18,017,692 +0.17(+0.94%)
Feb 03, 2014 19.23 19.24 18.64 18.65 29,455,586 -0.61(-3.15%)
Jan 31, 2014 19.14 19.43 18.77 19.26 28,265,892 -0.07(-0.37%)
Jan 30, 2014 19.82 19.82 19.23 19.33 33,710,764 -0.59(-2.96%)
Jan 29, 2014 20.06 20.06 19.77 19.92 26,003,698 -0.23(-1.14%)
Jan 28, 2014 20.17 20.17 20.00 20.15 14,836,985 +0.01(+0.05%)
Jan 27, 2014 20.41 20.41 20.07 20.14 19,790,750 -0.26(-1.26%)
Jan 24, 2014 20.32 20.50 20.25 20.40 24,935,674 -0.04(-0.19%)
Jan 23, 2014 20.43 20.46 20.21 20.44 15,019,371 -0.07(-0.35%)
Jan 22, 2014 20.45 20.58 20.39 20.51 10,046,224 +0.07(+0.35%)
Jan 21, 2014 20.34 20.44 20.23 20.44 18,112,820 +0.19(+0.92%)
Jan 17, 2014 20.39 20.25 20.25 20.25 15,344,597 -0.15(-0.72%)
Jan 16, 2014 20.15 20.41 20.14 20.40 11,495,071 +0.22(+1.08%)
Jan 15, 2014 20.22 20.27 20.11 20.18 11,076,163 -0.04(-0.22%)
Jan 14, 2014 20.30 20.37 20.10 20.22 16,878,918 -0.06(-0.30%)
Jan 13, 2014 20.37 20.40 20.23 20.28 17,915,334 -0.09(-0.46%)
Jan 10, 2014 20.56 20.59 20.32 20.38 13,075,228 +0.01(+0.03%)
Jan 09, 2014 20.31 20.44 20.27 20.37 10,927,643 +0.07(+0.32%)
Jan 08, 2014 20.38 20.46 20.21 20.30 24,496,852 -0.08(-0.40%)
Jan 07, 2014 20.49 20.62 20.38 20.39 12,877,595 +0.00(+0.00%)
Jan 06, 2014 20.65 20.68 20.34 20.39 19,598,488 -0.24(-1.17%)
Jan 03, 2014 20.76 20.84 20.59 20.63 9,804,086 -0.10(-0.48%)
Jan 02, 2014 20.93 20.99 20.66 20.73 11,554,224 -0.27(-1.28%)
Dec 31, 2013 20.96 20.99 20.99 20.99 18,912,806 +0.02(+0.08%)
Dec 30, 2013 20.98 21.02 20.86 20.98 12,959,362 +0.03(+0.13%)
Dec 27, 2013 20.98 21.03 20.90 20.95 7,808,343 +0.03(+0.16%)
Dec 26, 2013 20.83 20.94 20.82 20.92 9,591,778 +0.09(+0.45%)
Dec 24, 2013 20.90 21.02 20.81 20.82 18,516,954 -0.03(-0.16%)
Dec 23, 2013 20.90 20.94 20.70 20.86 24,704,174 +0.03(+0.13%)
Dec 20, 2013 20.70 20.84 20.61 20.83 31,204,466 +0.19(+0.92%)
Dec 19, 2013 20.54 20.66 20.47 20.64 16,581,292 +0.03(+0.16%)
Dec 18, 2013 20.28 20.61 20.08 20.61 23,879,390 +0.38(+1.90%)
Dec 17, 2013 20.11 20.32 20.06 20.22 17,267,630 +0.11(+0.56%)
Dec 16, 2013 20.06 20.17 20.02 20.11 13,853,202 +0.08(+0.38%)
Dec 13, 2013 20.09 20.14 19.90 20.04 23,034,718 -0.05(-0.27%)
Dec 12, 2013 20.29 20.38 20.04 20.09 17,111,638 -0.25(-1.25%)
Dec 11, 2013 20.18 20.39 20.14 20.34 18,192,498 +0.19(+0.94%)
Dec 10, 2013 20.30 20.32 20.04 20.15 14,332,321 -0.20(-0.98%)
Dec 09, 2013 20.25 20.38 20.15 20.35 12,615,888 +0.12(+0.61%)
Dec 06, 2013 20.10 20.23 20.08 20.23 12,438,873 +0.27(+1.35%)
Dec 05, 2013 20.05 20.10 19.93 19.96 13,318,736 -0.15(-0.73%)
Dec 04, 2013 19.98 20.16 19.94 20.11 14,768,118 +0.03(+0.16%)
Dec 03, 2013 19.91 20.09 19.95 20.07 14,456,809 +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.