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 (%)
Oct 31, 2014 27.17 27.42 27.08 27.40 13,788,442 +0.48(+1.77%)
Oct 30, 2014 26.94 27.09 26.70 26.93 13,530,723 -0.04(-0.15%)
Oct 29, 2014 27.02 27.16 26.82 26.97 12,780,860 +0.02(+0.08%)
Oct 28, 2014 27.14 27.14 26.71 26.95 11,410,663 -0.06(-0.23%)
Oct 27, 2014 26.96 27.18 26.92 27.01 7,673,610 +0.09(+0.32%)
Oct 24, 2014 26.78 26.93 26.69 26.92 6,473,536 +0.20(+0.76%)
Oct 23, 2014 26.97 27.04 26.68 26.72 8,631,780 +0.04(+0.15%)
Oct 22, 2014 26.65 27.00 26.65 26.68 11,369,204 +0.02(+0.08%)
Oct 21, 2014 26.38 26.66 26.20 26.66 9,907,327 +0.34(+1.29%)
Oct 20, 2014 25.92 26.36 25.89 26.32 9,313,953 +0.43(+1.66%)
Oct 17, 2014 25.75 25.96 25.55 25.89 16,415,656 +0.28(+1.08%)
Oct 16, 2014 25.43 25.77 25.31 25.61 18,909,428 -0.20(-0.79%)
Oct 15, 2014 25.87 26.08 25.28 25.81 25,062,652 -0.37(-1.41%)
Oct 14, 2014 26.13 26.34 25.96 26.18 12,584,608 +0.07(+0.28%)
Oct 13, 2014 26.40 26.61 26.11 26.11 15,268,361 -0.38(-1.43%)
Oct 10, 2014 26.47 26.88 26.46 26.49 16,488,227 +0.20(+0.75%)
Oct 09, 2014 26.47 26.70 26.19 26.29 13,912,955 -0.24(-0.92%)
Oct 08, 2014 26.12 26.54 26.03 26.53 11,555,951 +0.43(+1.63%)
Oct 07, 2014 26.33 26.38 26.08 26.11 10,855,397 -0.26(-0.99%)
Oct 06, 2014 26.30 26.42 26.11 26.37 11,891,573 +0.18(+0.69%)
Oct 03, 2014 25.90 26.21 25.83 26.19 12,691,005 +0.41(+1.58%)
Oct 02, 2014 25.94 25.98 25.62 25.78 14,222,391 -0.17(-0.66%)
Oct 01, 2014 26.07 26.15 25.90 25.95 13,259,314 -0.10(-0.37%)
Sep 30, 2014 26.15 26.19 26.00 26.04 11,193,188 -0.06(-0.22%)
Sep 29, 2014 25.87 26.13 25.78 26.10 13,191,353 +0.13(+0.50%)
Sep 26, 2014 25.75 26.06 25.72 25.97 13,882,711 +0.40(+1.55%)
Sep 25, 2014 25.82 25.85 25.55 25.57 10,015,619 -0.33(-1.29%)
Sep 24, 2014 25.39 25.93 25.39 25.91 13,407,669 +0.50(+1.96%)
Sep 23, 2014 25.66 25.76 25.41 25.41 11,189,389 -0.30(-1.17%)
Sep 22, 2014 25.53 25.77 25.49 25.71 13,177,423 +0.20(+0.80%)
Sep 19, 2014 25.48 25.57 25.41 25.51 14,215,215 +0.14(+0.56%)
Sep 18, 2014 25.40 25.40 25.20 25.36 8,691,519 +0.07(+0.29%)
Sep 17, 2014 25.17 25.40 25.04 25.29 11,885,548 +0.14(+0.56%)
Sep 16, 2014 24.98 25.23 24.96 25.15 11,718,410 +0.05(+0.20%)
Sep 15, 2014 24.72 25.23 24.64 25.10 20,156,480 +0.63(+2.57%)
Sep 12, 2014 24.49 24.55 24.36 24.47 12,925,567 -0.02(-0.07%)
Sep 11, 2014 24.56 24.64 24.33 24.49 11,174,079 -0.09(-0.35%)
Sep 10, 2014 24.48 24.68 24.36 24.57 14,799,327 +0.12(+0.48%)
Sep 09, 2014 24.43 24.46 24.34 24.45 15,300,406 +0.09(+0.37%)
Sep 08, 2014 24.30 24.42 24.29 24.36 11,522,521 +0.06(+0.23%)
Sep 05, 2014 24.16 24.32 24.13 24.31 8,844,033 +0.14(+0.58%)
Sep 04, 2014 24.21 24.36 24.12 24.17 8,183,023 -0.04(-0.19%)
Sep 03, 2014 24.31 24.35 24.15 24.21 6,242,659 +0.02(+0.07%)
Sep 02, 2014 24.18 24.32 24.12 24.19 8,164,154 +0.06(+0.26%)
Aug 29, 2014 24.09 24.13 24.13 24.13 6,507,212 +0.10(+0.40%)
Aug 28, 2014 23.92 24.09 23.89 24.04 5,704,331 +0.05(+0.21%)
Aug 27, 2014 23.98 24.01 23.85 23.99 6,228,729 -0.02(-0.09%)
Aug 26, 2014 24.04 24.08 23.92 24.01 7,975,948 +0.05(+0.21%)
Aug 25, 2014 23.94 24.05 23.90 23.96 5,852,865 +0.10(+0.42%)
Aug 22, 2014 23.86 23.92 23.77 23.86 6,778,927 +0.01(+0.02%)
Aug 21, 2014 23.79 23.89 23.72 23.85 8,622,041 +0.07(+0.28%)
Aug 20, 2014 23.93 23.93 23.71 23.79 8,101,772 -0.13(-0.56%)
Aug 19, 2014 23.86 23.93 23.70 23.92 7,711,363 +0.11(+0.47%)
Aug 18, 2014 23.70 23.86 23.70 23.81 7,117,381 +0.17(+0.71%)
Aug 15, 2014 23.75 23.79 23.49 23.64 8,456,544 -0.03(-0.14%)
Aug 14, 2014 23.59 23.67 23.53 23.67 5,314,267 +0.11(+0.45%)
Aug 13, 2014 23.57 23.64 23.47 23.57 6,649,054 +0.06(+0.26%)
Aug 12, 2014 23.47 23.53 23.37 23.51 6,861,905 -0.03(-0.12%)
Aug 11, 2014 23.43 23.70 23.33 23.53 10,950,949 +0.21(+0.91%)
Aug 08, 2014 23.08 23.30 23.04 23.32 7,882,641 +0.27(+1.17%)
Aug 07, 2014 23.21 23.26 22.92 23.05 13,974,399 -0.16(-0.68%)
Aug 06, 2014 22.67 23.28 22.67 23.21 14,216,720 +0.48(+2.12%)
Aug 05, 2014 22.81 22.95 22.64 22.73 7,816,069 -0.09(-0.39%)
Aug 04, 2014 22.67 22.87 22.63 22.82 11,129,901 +0.13(+0.57%)
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.