Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.90 14.01 13.89 13.93 29,820,030 +0.04(+0.27%)
Feb 28, 2012 13.90 13.90 13.81 13.89 19,348,352 -0.00(-0.03%)
Feb 27, 2012 13.84 13.97 13.80 13.90 40,522,368 +0.02(+0.13%)
Feb 24, 2012 13.78 13.88 13.73 13.88 19,381,320 +0.13(+0.98%)
Feb 23, 2012 13.72 13.77 13.65 13.75 15,224,081 +0.02(+0.17%)
Feb 22, 2012 13.72 13.76 13.68 13.72 17,558,390 +0.01(+0.10%)
Feb 21, 2012 13.73 13.77 13.69 13.71 18,817,010 -0.01(-0.10%)
Feb 17, 2012 13.76 13.77 13.62 13.72 22,088,118 +0.05(+0.37%)
Feb 16, 2012 13.55 13.69 13.53 13.67 19,547,554 +0.13(+0.99%)
Feb 15, 2012 13.56 13.57 13.48 13.54 24,084,932 -0.01(-0.07%)
Feb 14, 2012 13.52 13.56 13.45 13.55 18,878,572 +0.02(+0.14%)
Feb 13, 2012 13.58 13.60 13.47 13.53 18,327,258 +0.01(+0.07%)
Feb 10, 2012 13.44 13.53 13.43 13.52 24,234,474 -0.04(-0.31%)
Feb 09, 2012 13.36 13.63 13.33 13.56 34,820,140 +0.21(+1.60%)
Feb 08, 2012 13.35 13.42 13.29 13.35 18,757,532 +0.01(+0.07%)
Feb 07, 2012 13.20 13.41 13.20 13.34 20,922,630 +0.08(+0.63%)
Feb 06, 2012 13.34 13.36 13.20 13.26 27,539,902 -0.09(-0.69%)
Feb 03, 2012 13.28 13.38 13.22 13.35 24,426,568 +0.14(+1.05%)
Feb 02, 2012 13.21 13.24 13.11 13.21 21,611,012 +0.05(+0.39%)
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.