Skip to main content

Altria Group (NY: MO )

43.64 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.73 15.76 15.64 15.74 13,665,975 +0.04(+0.25%)
Apr 27, 2012 15.63 15.75 15.62 15.71 16,682,608 +0.10(+0.63%)
Apr 26, 2012 15.49 15.63 15.39 15.61 18,823,180 +0.12(+0.76%)
Apr 25, 2012 15.50 15.55 15.29 15.49 24,023,362 -0.00(-0.03%)
Apr 24, 2012 15.53 15.61 15.45 15.50 17,862,410 -0.03(-0.19%)
Apr 23, 2012 15.54 15.57 15.44 15.52 12,449,367 -0.06(-0.41%)
Apr 20, 2012 15.55 15.69 15.49 15.59 17,085,352 +0.05(+0.35%)
Apr 19, 2012 15.50 15.55 15.40 15.53 14,491,798 +0.06(+0.38%)
Apr 18, 2012 15.40 15.52 15.36 15.48 16,483,377 +0.02(+0.16%)
Apr 17, 2012 15.39 15.45 15.27 15.45 14,079,835 +0.11(+0.73%)
Apr 16, 2012 15.42 15.47 15.32 15.34 14,058,446 -0.05(-0.35%)
Apr 13, 2012 15.30 15.53 15.26 15.39 36,496,124 +0.09(+0.57%)
Apr 12, 2012 15.25 15.31 15.18 15.30 10,982,811 +0.05(+0.32%)
Apr 11, 2012 15.24 15.40 15.22 15.26 22,299,466 +0.13(+0.84%)
Apr 10, 2012 15.25 15.26 15.12 15.13 20,701,456 -0.10(-0.67%)
Apr 09, 2012 15.18 15.29 15.17 15.23 16,796,830 -0.10(-0.64%)
Apr 05, 2012 15.17 15.33 15.15 15.33 14,854,366 +0.12(+0.80%)
Apr 04, 2012 15.15 15.32 15.15 15.21 17,608,374 +0.01(+0.06%)
Apr 03, 2012 15.22 15.26 15.13 15.20 15,004,427 -0.03(-0.22%)
Apr 02, 2012 15.03 15.29 15.03 15.23 19,993,858 +0.14(+0.94%)
Mar 30, 2012 14.98 15.15 14.96 15.09 20,649,920 +0.14(+0.91%)
Mar 29, 2012 14.84 14.95 14.82 14.95 13,784,199 +0.03(+0.23%)
Mar 28, 2012 14.95 14.96 14.86 14.92 15,840,994 -0.04(-0.29%)
Mar 27, 2012 15.03 15.11 14.93 14.96 19,669,114 -0.02(-0.16%)
Mar 26, 2012 14.91 15.00 14.88 14.99 20,466,884 +0.13(+0.86%)
Mar 23, 2012 14.86 14.90 14.77 14.86 21,489,160 +0.13(+0.86%)
Mar 22, 2012 14.68 14.77 14.68 14.73 12,919,505 -0.00(-0.03%)
Mar 21, 2012 14.72 14.78 14.68 14.74 12,962,249 +0.01(+0.07%)
Mar 20, 2012 14.65 14.77 14.64 14.73 12,844,313 +0.01(+0.07%)
Mar 19, 2012 14.65 14.76 14.61 14.72 15,839,674 +0.04(+0.27%)
Mar 16, 2012 14.69 14.74 14.63 14.68 26,515,430 +0.00(+0.00%)
Mar 15, 2012 14.64 14.68 14.55 14.68 17,337,840 +0.04(+0.27%)
Mar 14, 2012 14.68 14.74 14.58 14.64 21,755,856 -0.07(-0.50%)
Mar 13, 2012 14.71 14.72 14.56 14.71 30,602,460 +0.03(+0.23%)
Mar 12, 2012 14.73 14.81 14.66 14.68 33,606,144 -0.01(-0.07%)
Mar 09, 2012 14.70 14.75 14.63 14.69 72,563,352 +0.00(+0.00%)
Mar 08, 2012 14.60 14.75 14.59 14.69 71,937,704 +0.17(+1.20%)
Mar 07, 2012 14.52 14.55 14.37 14.52 21,683,720 +0.01(+0.07%)
Mar 06, 2012 14.53 14.64 14.45 14.51 27,380,838 -0.09(-0.59%)
Mar 05, 2012 14.44 14.64 14.43 14.59 18,596,730 +0.14(+1.00%)
Mar 02, 2012 14.49 14.49 14.39 14.45 14,932,517 -0.03(-0.20%)
Mar 01, 2012 14.55 14.56 14.42 14.48 20,163,296 -0.04(-0.27%)
Feb 29, 2012 14.48 14.60 14.47 14.52 28,619,236 +0.04(+0.27%)
Feb 28, 2012 14.48 14.48 14.38 14.48 18,569,230 -0.00(-0.03%)
Feb 27, 2012 14.42 14.56 14.38 14.48 38,890,612 +0.02(+0.13%)
Feb 24, 2012 14.36 14.46 14.30 14.46 18,600,870 +0.14(+0.98%)
Feb 23, 2012 14.29 14.35 14.22 14.32 14,611,037 +0.02(+0.17%)
Feb 22, 2012 14.30 14.34 14.25 14.30 16,851,348 +0.01(+0.10%)
Feb 21, 2012 14.30 14.35 14.26 14.28 18,059,284 -0.01(-0.10%)
Feb 17, 2012 14.34 14.35 14.19 14.30 21,198,672 +0.05(+0.37%)
Feb 16, 2012 14.12 14.27 14.10 14.25 18,760,412 +0.14(+0.99%)
Feb 15, 2012 14.13 14.13 14.04 14.11 23,115,080 -0.01(-0.07%)
Feb 14, 2012 14.09 14.13 14.02 14.11 18,118,368 +0.02(+0.14%)
Feb 13, 2012 14.15 14.17 14.03 14.10 17,589,256 +0.01(+0.07%)
Feb 10, 2012 14.01 14.10 13.99 14.09 23,258,600 -0.04(-0.31%)
Feb 09, 2012 13.92 14.20 13.89 14.13 33,418,002 +0.22(+1.59%)
Feb 08, 2012 13.91 13.98 13.84 13.91 18,002,202 +0.01(+0.07%)
Feb 07, 2012 13.75 13.97 13.75 13.90 20,080,116 +0.09(+0.63%)
Feb 06, 2012 13.90 13.92 13.76 13.81 26,430,924 -0.10(-0.69%)
Feb 03, 2012 13.84 13.94 13.78 13.91 23,442,956 +0.14(+1.05%)
Feb 02, 2012 13.76 13.80 13.66 13.76 20,740,778 +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.