Altria Group (NY: MO )

50.63 +0.13 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.33 17.34 17.20 17.28 12,483,670 -0.03(-0.18%)
Aug 29, 2013 17.13 17.41 17.10 17.31 12,796,475 +0.17(+1.01%)
Aug 28, 2013 17.29 17.29 17.12 17.13 17,634,814 -0.20(-1.15%)
Aug 27, 2013 17.24 17.46 17.22 17.33 19,274,938 -0.03(-0.18%)
Aug 26, 2013 17.53 17.54 17.34 17.36 15,134,517 -0.12(-0.67%)
Aug 23, 2013 17.09 17.50 17.09 17.48 21,798,838 +0.37(+2.15%)
Aug 22, 2013 17.07 17.15 16.89 17.11 16,045,761 +0.05(+0.30%)
Aug 21, 2013 17.21 17.22 17.02 17.06 15,750,658 -0.16(-0.92%)
Aug 20, 2013 17.32 17.36 17.21 17.22 30,031,674 -0.08(-0.47%)
Aug 19, 2013 17.48 17.49 17.26 17.30 15,336,959 -0.18(-1.05%)
Aug 16, 2013 17.60 17.66 17.49 17.49 16,408,145 -0.14(-0.81%)
Aug 15, 2013 17.74 17.81 17.59 17.63 29,697,614 -0.25(-1.40%)
Aug 14, 2013 17.97 17.98 17.75 17.88 11,512,140 -0.08(-0.45%)
Aug 13, 2013 17.94 17.99 17.85 17.96 11,559,839 +0.03(+0.17%)
Aug 12, 2013 17.98 17.99 17.87 17.93 9,576,519 -0.11(-0.59%)
Aug 09, 2013 18.14 18.15 17.98 18.04 10,507,494 -0.10(-0.56%)
Aug 08, 2013 18.03 18.20 18.00 18.14 13,322,643 +0.19(+1.05%)
Aug 07, 2013 18.03 18.04 17.89 17.95 12,312,194 -0.10(-0.57%)
Aug 06, 2013 18.13 18.14 17.93 18.05 15,553,279 -0.11(-0.59%)
Aug 05, 2013 18.16 18.19 18.07 18.16 7,368,698 -0.04(-0.20%)
Aug 02, 2013 18.11 18.20 17.99 18.20 20,606,678 +0.07(+0.39%)
Aug 01, 2013 17.99 18.17 17.87 18.12 15,691,513 +0.24(+1.37%)
Jul 31, 2013 18.13 18.17 17.85 17.88 22,194,872 -0.25(-1.41%)
Jul 30, 2013 18.24 18.28 18.10 18.13 11,569,128 -0.06(-0.31%)
Jul 29, 2013 18.27 18.30 18.12 18.19 10,409,552 -0.12(-0.64%)
Jul 26, 2013 18.26 18.31 17.93 18.31 20,169,386 -0.01(-0.03%)
Jul 25, 2013 18.11 18.35 18.08 18.31 17,397,672 +0.17(+0.96%)
Jul 24, 2013 18.37 18.37 18.08 18.14 20,451,860 -0.21(-1.17%)
Jul 23, 2013 18.87 18.87 18.22 18.35 25,801,562 -0.45(-2.41%)
Jul 22, 2013 18.84 18.94 18.73 18.81 14,037,015 -0.14(-0.73%)
Jul 19, 2013 18.88 19.05 18.82 18.94 17,551,212 +0.08(+0.41%)
Jul 18, 2013 18.82 19.03 18.78 18.87 11,226,454 -0.03(-0.16%)
Jul 17, 2013 19.06 19.11 18.90 18.90 11,092,465 -0.09(-0.46%)
Jul 16, 2013 18.86 19.10 18.83 18.99 13,466,026 +0.09(+0.49%)
Jul 15, 2013 18.82 18.90 18.77 18.89 9,695,820 +0.07(+0.35%)
Jul 12, 2013 18.84 18.87 18.72 18.83 9,437,993 +0.03(+0.16%)
Jul 11, 2013 18.81 18.91 18.77 18.80 16,364,012 +0.18(+0.99%)
Jul 10, 2013 18.52 18.76 18.50 18.61 19,021,874 +0.12(+0.63%)
Jul 09, 2013 18.47 18.59 18.41 18.50 23,967,090 +0.12(+0.64%)
Jul 08, 2013 18.20 18.45 18.18 18.38 11,452,723 +0.28(+1.55%)
Jul 05, 2013 18.17 18.23 17.90 18.10 8,759,204 +0.00(+0.00%)
Jul 03, 2013 18.03 18.10 17.93 18.10 11,353,808 +0.02(+0.08%)
Jul 02, 2013 18.00 18.19 17.95 18.08 10,627,081 +0.04(+0.23%)
Jul 01, 2013 17.96 18.19 17.91 18.04 15,145,754 +0.20(+1.11%)
Jun 28, 2013 18.06 18.19 17.83 17.84 26,183,416 -0.23(-1.30%)
Jun 27, 2013 18.12 18.24 18.05 18.08 12,423,782 +0.09(+0.51%)
Jun 26, 2013 17.94 18.09 17.85 17.99 14,489,700 +0.17(+0.97%)
Jun 25, 2013 17.77 18.06 17.73 17.81 41,245,252 +0.15(+0.87%)
Jun 24, 2013 17.64 17.87 17.54 17.66 19,138,686 -0.15(-0.86%)
Jun 21, 2013 17.68 17.91 17.65 17.81 22,037,018 +0.30(+1.72%)
Jun 20, 2013 17.91 17.97 17.47 17.51 25,914,156 -0.43(-2.42%)
Jun 19, 2013 18.42 18.49 17.95 17.95 17,372,820 -0.49(-2.66%)
Jun 18, 2013 18.28 18.46 18.28 18.43 14,727,572 +0.18(+1.01%)
Jun 17, 2013 18.21 18.34 18.16 18.25 16,700,921 +0.11(+0.59%)
Jun 14, 2013 18.23 18.33 18.11 18.14 14,986,808 -0.09(-0.50%)
Jun 13, 2013 18.14 18.35 18.09 18.24 14,590,525 +0.08(+0.45%)
Jun 12, 2013 18.39 18.40 18.14 18.15 17,299,170 -0.06(-0.34%)
Jun 11, 2013 18.18 18.39 18.12 18.22 53,955,900 -0.04(-0.19%)
Jun 10, 2013 18.29 18.38 18.21 18.25 50,350,192 +0.04(+0.22%)
Jun 07, 2013 18.13 18.23 17.96 18.21 51,775,084 +0.17(+0.95%)
Jun 06, 2013 17.93 18.04 17.74 18.04 21,789,414 +0.05(+0.28%)
Jun 05, 2013 18.15 18.24 17.94 17.99 16,925,892 -0.25(-1.38%)
Jun 04, 2013 18.37 18.44 18.19 18.24 14,646,666 -0.13(-0.69%)
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.