Altria Group (NY: MO )

50.88 +0.48 (+0.96%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 19.18 19.20 19.08 19.11 7,744,528 -0.09(-0.46%)
Nov 27, 2013 19.16 19.24 19.07 19.20 7,865,194 +0.08(+0.41%)
Nov 26, 2013 19.24 19.25 19.09 19.12 14,233,224 -0.06(-0.32%)
Nov 25, 2013 19.32 19.34 19.15 19.18 8,429,385 -0.08(-0.40%)
Nov 22, 2013 19.19 19.26 19.02 19.26 12,330,234 +0.07(+0.35%)
Nov 21, 2013 19.45 19.45 18.95 19.19 24,350,508 -0.24(-1.25%)
Nov 20, 2013 19.56 19.64 19.35 19.44 11,661,819 -0.11(-0.58%)
Nov 19, 2013 19.59 19.60 19.47 19.55 11,145,082 -0.10(-0.53%)
Nov 18, 2013 19.67 19.69 19.54 19.65 10,329,446 +0.02(+0.08%)
Nov 15, 2013 19.45 19.64 19.45 19.64 10,322,261 +0.16(+0.80%)
Nov 14, 2013 19.40 19.60 19.40 19.48 13,332,952 +0.20(+1.05%)
Nov 12, 2013 19.35 19.37 19.15 19.28 14,466,342 -0.07(-0.37%)
Nov 11, 2013 19.38 19.43 19.29 19.35 8,190,279 -0.05(-0.27%)
Nov 08, 2013 19.33 19.40 19.13 19.40 26,291,286 +0.03(+0.13%)
Nov 07, 2013 19.55 19.57 19.25 19.38 12,403,689 -0.17(-0.85%)
Nov 06, 2013 19.47 19.58 19.40 19.54 8,820,210 +0.14(+0.75%)
Nov 05, 2013 19.34 19.44 19.25 19.40 9,378,008 +0.06(+0.29%)
Nov 04, 2013 19.39 19.48 19.26 19.34 9,949,990 +0.05(+0.27%)
Nov 01, 2013 19.25 19.48 19.20 19.29 12,811,005 +0.05(+0.27%)
Oct 31, 2013 19.14 19.40 19.07 19.24 19,686,818 +0.09(+0.46%)
Oct 30, 2013 19.38 19.38 19.14 19.15 10,873,004 -0.19(-0.99%)
Oct 29, 2013 19.06 19.36 19.04 19.34 17,834,092 +0.32(+1.68%)
Oct 28, 2013 18.74 19.09 18.74 19.02 15,531,002 +0.29(+1.54%)
Oct 25, 2013 18.66 18.78 18.55 18.73 24,817,168 +0.15(+0.81%)
Oct 24, 2013 18.95 18.99 18.55 18.58 23,418,592 -0.22(-1.15%)
Oct 23, 2013 18.75 18.88 18.65 18.80 13,164,104 -0.02(-0.08%)
Oct 22, 2013 18.66 18.85 18.59 18.82 15,423,978 +0.20(+1.08%)
Oct 21, 2013 18.58 18.61 18.48 18.61 10,404,668 +0.08(+0.45%)
Oct 18, 2013 18.55 18.60 18.41 18.53 13,565,511 +0.12(+0.67%)
Oct 17, 2013 18.46 18.58 18.39 18.41 15,611,679 -0.04(-0.20%)
Oct 16, 2013 18.29 18.45 18.26 18.44 12,015,900 +0.19(+1.02%)
Oct 15, 2013 18.41 18.43 18.22 18.26 13,502,954 -0.21(-1.15%)
Oct 14, 2013 18.30 18.51 18.26 18.47 8,300,318 +0.10(+0.56%)
Oct 11, 2013 18.36 18.42 18.27 18.37 12,002,467 +0.03(+0.17%)
Oct 10, 2013 18.12 18.33 18.06 18.33 17,066,148 +0.53(+2.99%)
Oct 09, 2013 17.97 18.04 17.78 17.80 13,917,155 -0.12(-0.66%)
Oct 08, 2013 17.98 18.05 17.89 17.92 13,576,550 -0.04(-0.20%)
Oct 07, 2013 17.81 18.08 17.79 17.96 12,359,191 +0.05(+0.29%)
Oct 04, 2013 17.93 18.01 17.84 17.91 7,778,619 -0.03(-0.14%)
Oct 03, 2013 17.90 18.02 17.83 17.93 11,220,790 -0.03(-0.14%)
Oct 02, 2013 17.87 17.96 17.78 17.96 11,161,091 +0.02(+0.11%)
Oct 01, 2013 17.71 17.96 17.69 17.94 13,485,482 +0.19(+1.05%)
Sep 30, 2013 17.83 17.85 17.71 17.75 14,556,384 -0.19(-1.04%)
Sep 27, 2013 17.99 18.04 17.84 17.94 15,250,471 -0.15(-0.83%)
Sep 26, 2013 17.98 18.09 17.96 18.09 9,864,099 +0.11(+0.60%)
Sep 25, 2013 18.14 18.14 17.94 17.98 19,374,402 -0.15(-0.83%)
Sep 24, 2013 18.21 18.22 18.08 18.13 12,038,181 -0.09(-0.48%)
Sep 23, 2013 18.29 18.31 18.19 18.22 12,704,954 -0.15(-0.84%)
Sep 20, 2013 18.53 18.56 18.35 18.37 15,116,377 -0.13(-0.70%)
Sep 19, 2013 18.51 18.60 18.45 18.50 10,247,600 +0.01(+0.03%)
Sep 18, 2013 18.28 18.53 18.18 18.50 12,808,270 +0.22(+1.22%)
Sep 17, 2013 18.18 18.35 18.14 18.27 18,915,864 +0.12(+0.65%)
Sep 16, 2013 18.21 18.26 18.10 18.15 11,104,514 +0.15(+0.83%)
Sep 13, 2013 17.91 18.06 17.89 18.00 10,970,459 +0.16(+0.87%)
Sep 12, 2013 18.08 18.10 17.81 17.85 19,950,606 -0.20(-1.12%)
Sep 11, 2013 17.85 18.06 17.81 18.05 25,434,778 +0.22(+1.23%)
Sep 10, 2013 17.67 17.84 17.63 17.83 51,071,772 +0.20(+1.13%)
Sep 09, 2013 17.56 17.63 17.51 17.63 10,961,367 +0.10(+0.55%)
Sep 06, 2013 17.52 17.62 17.40 17.54 45,198,524 +0.08(+0.44%)
Sep 05, 2013 17.45 17.49 17.40 17.46 13,837,391 +0.04(+0.23%)
Sep 04, 2013 17.21 17.45 17.19 17.42 12,513,953 +0.17(+1.00%)
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.