Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.67 19.70 19.70 19.70 20,153,260 +0.02(+0.08%)
Dec 30, 2013 19.69 19.73 19.57 19.69 13,809,342 +0.03(+0.13%)
Dec 27, 2013 19.69 19.74 19.61 19.66 8,320,477 +0.03(+0.16%)
Dec 26, 2013 19.55 19.66 19.54 19.63 10,220,885 +0.09(+0.45%)
Dec 24, 2013 19.61 19.73 19.53 19.54 19,731,446 -0.03(-0.16%)
Dec 23, 2013 19.61 19.66 19.42 19.57 26,324,474 +0.03(+0.13%)
Dec 20, 2013 19.43 19.55 19.34 19.55 33,251,108 +0.18(+0.92%)
Dec 19, 2013 19.27 19.39 19.21 19.37 17,668,828 +0.03(+0.16%)
Dec 18, 2013 19.04 19.34 18.85 19.34 25,445,594 +0.36(+1.90%)
Dec 17, 2013 18.87 19.07 18.83 18.98 18,400,182 +0.11(+0.56%)
Dec 16, 2013 18.82 18.92 18.78 18.87 14,761,807 +0.07(+0.38%)
Dec 13, 2013 18.85 18.90 18.67 18.80 24,545,522 -0.05(-0.27%)
Dec 12, 2013 19.04 19.13 18.80 18.85 18,233,958 -0.24(-1.25%)
Dec 11, 2013 18.93 19.13 18.90 19.09 19,385,708 +0.18(+0.94%)
Dec 10, 2013 19.05 19.07 18.80 18.91 15,272,350 -0.19(-0.98%)
Dec 09, 2013 19.01 19.13 18.91 19.10 13,443,340 +0.12(+0.61%)
Dec 06, 2013 18.86 18.99 18.84 18.99 13,254,715 +0.25(+1.35%)
Dec 05, 2013 18.81 18.86 18.70 18.73 14,192,286 -0.14(-0.73%)
Dec 04, 2013 18.75 18.92 18.71 18.87 15,736,731 +0.03(+0.16%)
Dec 03, 2013 18.68 18.85 18.73 18.84 15,405,003 +0.11(+0.60%)
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.