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 (%)
Aug 31, 2012 17.46 17.49 17.16 17.18 77,310,112 -0.24(-1.39%)
Aug 30, 2012 17.47 17.51 17.37 17.42 57,884,388 -0.08(-0.43%)
Aug 29, 2012 17.46 17.59 17.47 17.50 14,924,889 +0.17(+0.96%)
Aug 27, 2012 17.32 17.39 17.26 17.33 17,578,450 +0.09(+0.53%)
Aug 24, 2012 16.89 17.27 16.71 17.24 28,023,698 +0.32(+1.88%)
Aug 23, 2012 17.17 17.22 16.92 16.92 26,486,916 -0.24(-1.39%)
Aug 22, 2012 17.30 17.40 17.11 17.16 30,464,164 -0.25(-1.45%)
Aug 21, 2012 17.80 17.83 17.36 17.41 25,141,278 -0.38(-2.16%)
Aug 20, 2012 17.90 17.93 17.77 17.80 21,509,294 -0.12(-0.65%)
Aug 17, 2012 17.89 17.93 17.79 17.91 14,499,171 +0.00(+0.03%)
Aug 16, 2012 17.75 17.91 17.71 17.91 13,010,327 +0.14(+0.77%)
Aug 15, 2012 17.88 17.92 17.72 17.77 14,378,639 -0.16(-0.87%)
Aug 14, 2012 17.84 17.94 17.82 17.93 10,801,881 +0.12(+0.65%)
Aug 13, 2012 17.70 17.83 17.66 17.81 13,720,034 +0.13(+0.72%)
Aug 10, 2012 17.55 17.73 17.54 17.69 17,299,206 +0.12(+0.69%)
Aug 09, 2012 17.68 17.68 17.55 17.57 19,943,034 -0.15(-0.83%)
Aug 08, 2012 17.61 17.76 17.51 17.71 16,797,664 +0.03(+0.17%)
Aug 07, 2012 18.12 18.15 17.65 17.68 26,649,910 -0.43(-2.35%)
Aug 06, 2012 18.17 18.25 18.11 18.11 11,279,384 -0.07(-0.36%)
Aug 03, 2012 18.15 18.21 18.10 18.17 15,567,671 +0.18(+1.01%)
Aug 02, 2012 18.15 18.21 17.91 17.99 16,723,290 -0.24(-1.30%)
Aug 01, 2012 18.28 18.36 18.19 18.23 30,867,538 +0.03(+0.17%)
Jul 31, 2012 18.31 18.34 18.19 18.20 13,542,033 -0.10(-0.53%)
Jul 30, 2012 18.15 18.31 18.10 18.29 14,043,234 +0.13(+0.74%)
Jul 27, 2012 18.10 18.26 18.08 18.16 38,584,880 +0.13(+0.74%)
Jul 26, 2012 17.91 18.12 17.87 18.03 22,312,820 +0.12(+0.65%)
Jul 25, 2012 18.04 18.10 17.89 17.91 16,602,602 -0.09(-0.48%)
Jul 24, 2012 18.07 18.18 17.90 18.00 21,067,892 +0.04(+0.23%)
Jul 23, 2012 18.08 18.16 17.90 17.95 19,958,038 -0.21(-1.17%)
Jul 20, 2012 18.15 18.24 18.06 18.17 22,496,116 -0.02(-0.08%)
Jul 19, 2012 18.13 18.21 18.02 18.18 19,071,186 +0.01(+0.06%)
Jul 18, 2012 18.07 18.17 18.04 18.17 13,713,821 +0.06(+0.31%)
Jul 17, 2012 18.01 18.14 18.01 18.12 15,195,657 +0.11(+0.62%)
Jul 16, 2012 18.00 18.08 17.97 18.01 10,219,769 -0.02(-0.08%)
Jul 13, 2012 17.82 18.03 17.79 18.02 15,806,513 +0.25(+1.42%)
Jul 12, 2012 17.82 17.87 17.72 17.77 19,663,536 -0.10(-0.57%)
Jul 11, 2012 17.96 18.07 17.84 17.87 16,673,289 -0.06(-0.31%)
Jul 10, 2012 17.96 18.01 17.85 17.92 17,141,176 +0.14(+0.77%)
Jul 09, 2012 17.69 17.81 17.68 17.79 13,822,359 +0.10(+0.54%)
Jul 06, 2012 17.56 17.73 17.50 17.69 12,695,932 +0.04(+0.23%)
Jul 05, 2012 17.68 17.76 17.58 17.65 14,812,597 -0.05(-0.29%)
Jul 03, 2012 17.67 17.73 17.66 17.70 9,660,916 +0.02(+0.09%)
Jul 02, 2012 17.49 17.69 17.45 17.69 16,578,426 +0.21(+1.19%)
Jun 29, 2012 17.37 17.50 17.28 17.48 19,284,240 +0.26(+1.53%)
Jun 28, 2012 17.13 17.27 17.00 17.22 17,423,848 +0.02(+0.09%)
Jun 27, 2012 17.05 17.22 17.04 17.20 14,345,074 +0.17(+0.98%)
Jun 26, 2012 17.09 17.14 16.96 17.03 15,100,054 -0.03(-0.15%)
Jun 25, 2012 17.09 17.14 17.01 17.06 14,590,915 -0.08(-0.44%)
Jun 22, 2012 17.22 17.22 17.11 17.14 18,592,630 -0.01(-0.06%)
Jun 21, 2012 17.19 17.26 17.12 17.15 22,498,534 -0.01(-0.06%)
Jun 20, 2012 17.13 17.23 17.05 17.16 18,175,018 -0.00(-0.03%)
Jun 19, 2012 17.13 17.21 17.10 17.16 16,535,750 +0.04(+0.21%)
Jun 18, 2012 17.07 17.20 17.02 17.13 13,958,335 +0.04(+0.24%)
Jun 15, 2012 17.15 17.24 17.06 17.08 24,148,088 +0.05(+0.27%)
Jun 14, 2012 16.83 17.13 16.80 17.04 20,013,418 +0.21(+1.23%)
Jun 13, 2012 16.73 16.90 16.65 16.83 26,560,276 +0.13(+0.76%)
Jun 12, 2012 16.53 16.73 16.45 16.71 23,107,208 +0.23(+1.43%)
Jun 11, 2012 16.58 16.62 16.47 16.47 79,378,440 +0.02(+0.15%)
Jun 08, 2012 16.36 16.50 16.32 16.45 80,797,560 +0.08(+0.49%)
Jun 07, 2012 16.39 16.44 16.26 16.37 90,633,352 +0.08(+0.52%)
Jun 06, 2012 15.99 16.28 15.96 16.28 20,162,978 +0.39(+2.47%)
Jun 05, 2012 15.95 15.99 15.76 15.89 13,238,084 -0.07(-0.42%)
Jun 04, 2012 15.80 15.97 15.79 15.96 21,687,190 +0.12(+0.76%)
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.