Indicators

Altria Group (NY: MO )

43.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	17.23	17.25	17.05	17.05	36,653,512	-0.26(-1.53%)
Feb 27, 2013	17.38	17.39	17.04	17.31	36,356,004	-0.12(-0.67%)
Feb 26, 2013	17.56	17.63	17.39	17.43	21,661,396	-0.18(-1.01%)
Feb 25, 2013	18.01	18.03	17.60	17.61	19,479,438	-0.34(-1.90%)
Feb 22, 2013	17.86	17.95	17.74	17.95	17,736,926	+0.06(+0.34%)
Feb 21, 2013	17.75	17.91	17.59	17.89	19,034,990	+0.16(+0.89%)
Feb 20, 2013	17.65	17.83	17.64	17.73	14,506,811	+0.06(+0.35%)
Feb 19, 2013	17.53	17.67	17.50	17.67	14,155,765	+0.20(+1.13%)
Feb 15, 2013	17.35	17.54	17.35	17.47	17,506,406	+0.14(+0.79%)
Feb 14, 2013	17.67	17.68	17.31	17.33	23,337,652	-0.34(-1.93%)
Feb 13, 2013	17.61	17.68	17.59	17.67	11,967,175	+0.06(+0.35%)
Feb 12, 2013	17.63	17.70	17.55	17.61	17,268,936	-0.05(-0.26%)
Feb 11, 2013	17.65	17.68	17.61	17.66	9,094,805	+0.03(+0.17%)
Feb 08, 2013	17.59	17.72	17.56	17.63	16,895,094	+0.04(+0.23%)
Feb 07, 2013	17.34	17.61	17.32	17.59	19,752,278	+0.25(+1.44%)
Feb 06, 2013	17.31	17.38	17.28	17.34	12,915,681	+0.12(+0.68%)
Feb 04, 2013	17.30	17.32	17.12	17.22	16,517,414	-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.