Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.22	18.24	18.10	18.14	14,244,575	-0.19(-1.04%)
Sep 27, 2013	18.39	18.43	18.23	18.33	14,923,794	-0.15(-0.83%)
Sep 26, 2013	18.38	18.48	18.36	18.48	9,652,803	+0.11(+0.60%)
Sep 25, 2013	18.54	18.54	18.33	18.37	18,959,388	-0.15(-0.83%)
Sep 24, 2013	18.60	18.61	18.47	18.52	11,780,314	-0.09(-0.48%)
Sep 23, 2013	18.69	18.71	18.59	18.61	12,432,805	-0.16(-0.84%)
Sep 20, 2013	18.93	18.96	18.75	18.77	14,792,573	-0.13(-0.70%)
Sep 19, 2013	18.92	19.01	18.86	18.91	10,028,088	+0.01(+0.03%)
Sep 18, 2013	18.68	18.94	18.58	18.90	12,533,908	+0.23(+1.22%)
Sep 17, 2013	18.58	18.75	18.54	18.67	18,510,672	+0.12(+0.65%)
Sep 16, 2013	18.61	18.66	18.50	18.55	10,866,647	+0.15(+0.83%)
Sep 13, 2013	18.30	18.46	18.28	18.40	10,735,463	+0.16(+0.87%)
Sep 12, 2013	18.47	18.49	18.20	18.24	19,523,250	-0.21(-1.12%)
Sep 11, 2013	18.24	18.45	18.20	18.45	24,889,946	+0.22(+1.23%)
Sep 10, 2013	18.06	18.23	18.02	18.22	49,977,772	+0.20(+1.13%)
Sep 09, 2013	17.95	18.02	17.89	18.02	10,726,566	+0.10(+0.55%)
Sep 06, 2013	17.90	18.00	17.78	17.92	44,230,336	+0.08(+0.44%)
Sep 05, 2013	17.83	17.87	17.78	17.84	13,540,983	+0.04(+0.23%)
Sep 04, 2013	17.59	17.84	17.57	17.80	12,245,894	+0.18(+1.00%)

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.