Indicators

Altria Group (NY: MO )

44.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.22	17.24	17.04	17.04	36,667,528	-0.26(-1.53%)
Feb 27, 2013	17.37	17.39	17.04	17.31	36,369,908	-0.12(-0.67%)
Feb 26, 2013	17.55	17.62	17.39	17.42	21,669,680	-0.18(-1.01%)
Feb 25, 2013	18.00	18.02	17.59	17.60	19,486,886	-0.34(-1.90%)
Feb 22, 2013	17.85	17.94	17.74	17.94	17,743,708	+0.06(+0.34%)
Feb 21, 2013	17.74	17.90	17.59	17.88	19,042,268	+0.16(+0.89%)
Feb 20, 2013	17.64	17.83	17.63	17.72	14,512,358	+0.06(+0.35%)
Feb 19, 2013	17.52	17.67	17.49	17.66	14,161,178	+0.20(+1.13%)
Feb 15, 2013	17.35	17.53	17.35	17.46	17,513,102	+0.14(+0.79%)
Feb 14, 2013	17.67	17.68	17.30	17.33	23,346,576	-0.34(-1.93%)
Feb 13, 2013	17.61	17.67	17.58	17.67	11,971,751	+0.06(+0.35%)
Feb 12, 2013	17.63	17.70	17.54	17.61	17,275,540	-0.05(-0.26%)
Feb 11, 2013	17.65	17.68	17.61	17.65	9,098,283	+0.03(+0.17%)
Feb 08, 2013	17.59	17.72	17.56	17.62	16,901,554	+0.04(+0.23%)
Feb 07, 2013	17.34	17.60	17.31	17.58	19,759,830	+0.25(+1.44%)
Feb 06, 2013	17.31	17.37	17.28	17.33	12,920,620	+0.12(+0.68%)
Feb 04, 2013	17.30	17.31	17.11	17.21	16,523,731	-0.16(-0.91%)

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.