Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	40.36	41.17	40.19	40.99	16,580,081	+0.67(+1.67%)
Jun 29, 2016	40.57	40.67	40.14	40.32	12,095,913	-0.05(-0.12%)
Jun 28, 2016	40.24	40.38	39.81	40.37	14,519,985	-0.01(-0.03%)
Jun 27, 2016	39.87	40.41	39.80	40.38	18,838,186	+0.54(+1.36%)
Jun 24, 2016	38.72	40.42	38.68	39.84	28,469,350	+0.42(+1.07%)
Jun 23, 2016	39.53	39.57	39.21	39.42	8,481,399	+0.10(+0.24%)
Jun 22, 2016	39.45	39.59	39.29	39.32	8,275,494	-0.02(-0.05%)
Jun 21, 2016	39.41	39.68	39.33	39.34	7,923,835	+0.18(+0.46%)
Jun 20, 2016	39.10	39.34	38.98	39.16	9,735,311	+0.29(+0.73%)
Jun 17, 2016	39.15	39.19	38.60	38.88	12,299,818	-0.33(-0.83%)
Jun 16, 2016	38.84	39.23	38.68	39.20	9,718,403	+0.37(+0.95%)
Jun 15, 2016	38.90	39.06	38.54	38.84	9,019,128	+0.02(+0.05%)
Jun 14, 2016	38.62	38.87	38.35	38.82	13,239,562	+0.27(+0.71%)
Jun 13, 2016	38.94	39.16	38.53	38.54	13,055,719	-0.43(-1.11%)
Jun 10, 2016	38.64	39.01	38.62	38.98	8,836,783	+0.16(+0.41%)
Jun 09, 2016	38.60	38.90	38.46	38.82	7,869,378	+0.14(+0.37%)
Jun 08, 2016	38.32	38.71	38.23	38.68	9,226,060	+0.31(+0.80%)
Jun 07, 2016	38.44	38.57	38.29	38.37	7,087,507	-0.06(-0.15%)
Jun 06, 2016	38.58	38.69	38.24	38.43	8,166,880	-0.06(-0.15%)
Jun 03, 2016	38.02	38.60	37.95	38.49	11,587,579	+0.58(+1.54%)
Jun 02, 2016	37.87	37.93	37.67	37.90	6,231,875	-0.02(-0.06%)

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.

Altria Group (NY: MO )

Historical Prices

Free News Feed