Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.