Altria Group (NY: MO )

43.40 +0.89 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 32.17 32.25 31.99 32.21 6,680,141 +0.08(+0.25%)
Apr 27, 2012 31.98 32.22 31.95 32.13 8,154,718 +0.20(+0.63%)
Apr 26, 2012 31.68 31.97 31.49 31.93 9,201,063 +0.24(+0.76%)
Apr 25, 2012 31.71 31.81 31.28 31.69 11,742,993 -0.01(-0.03%)
Apr 24, 2012 31.77 31.93 31.61 31.70 8,731,424 -0.06(-0.19%)
Apr 23, 2012 31.80 31.85 31.58 31.76 6,085,444 -0.13(-0.41%)
Apr 20, 2012 31.82 32.10 31.68 31.89 8,351,586 +0.11(+0.35%)
Apr 19, 2012 31.70 31.81 31.50 31.78 7,083,816 +0.12(+0.38%)
Apr 18, 2012 31.51 31.75 31.42 31.66 8,057,331 +0.05(+0.16%)
Apr 17, 2012 31.49 31.61 31.23 31.61 6,882,442 +0.23(+0.73%)
Apr 16, 2012 31.55 31.64 31.35 31.38 6,871,987 -0.11(-0.35%)
Apr 13, 2012 31.30 31.77 31.21 31.49 17,839,872 +0.18(+0.57%)
Apr 12, 2012 31.20 31.33 31.05 31.31 5,368,569 +0.10(+0.32%)
Apr 11, 2012 31.17 31.50 31.13 31.21 10,900,326 +0.26(+0.84%)
Apr 10, 2012 31.19 31.22 30.94 30.95 10,119,194 -0.21(-0.67%)
Apr 09, 2012 31.05 31.28 31.04 31.16 8,210,552 -0.20(-0.64%)
Apr 05, 2012 31.04 31.37 30.99 31.36 7,261,045 +0.25(+0.80%)
Apr 04, 2012 31.00 31.34 31.00 31.11 8,607,247 +0.02(+0.06%)
Apr 03, 2012 31.14 31.21 30.96 31.09 7,334,397 -0.07(-0.22%)
Apr 02, 2012 30.74 31.27 30.74 31.16 9,773,309 +0.29(+0.94%)
Mar 30, 2012 30.64 31.00 30.60 30.87 10,094,002 +0.28(+0.92%)
Mar 29, 2012 30.35 30.59 30.31 30.59 6,737,931 +0.07(+0.23%)
Mar 28, 2012 30.59 30.60 30.39 30.52 7,743,324 -0.09(-0.29%)
Mar 27, 2012 30.75 30.91 30.55 30.61 9,614,569 -0.05(-0.16%)
Mar 26, 2012 30.50 30.68 30.44 30.66 10,004,531 +0.26(+0.86%)
Mar 23, 2012 30.41 30.49 30.21 30.40 10,504,235 +0.26(+0.86%)
Mar 22, 2012 30.03 30.21 30.03 30.14 6,315,255 -0.01(-0.03%)
Mar 21, 2012 30.11 30.24 30.03 30.15 6,336,149 +0.02(+0.07%)
Mar 20, 2012 29.97 30.22 29.94 30.13 6,278,500 +0.02(+0.07%)
Mar 19, 2012 29.97 30.19 29.89 30.11 7,742,679 +0.08(+0.27%)
Mar 16, 2012 30.05 30.16 29.93 30.03 12,961,154 +0.00(+0.00%)
Mar 15, 2012 29.96 30.03 29.77 30.03 8,475,006 +0.08(+0.27%)
Mar 14, 2012 30.04 30.16 29.82 29.95 10,634,601 -0.15(-0.50%)
Mar 13, 2012 30.09 30.11 29.78 30.10 14,958,958 -0.34(-1.12%)
Mar 12, 2012 30.54 30.71 30.40 30.44 16,205,945 -0.02(-0.07%)
Mar 09, 2012 30.48 30.58 30.34 30.46 34,992,344 +0.00(+0.00%)
Mar 08, 2012 30.28 30.58 30.25 30.46 34,690,636 +0.36(+1.20%)
Mar 07, 2012 30.10 30.17 29.79 30.10 10,456,575 +0.02(+0.07%)
Mar 06, 2012 30.14 30.36 29.97 30.08 13,203,906 -0.18(-0.59%)
Mar 05, 2012 29.95 30.35 29.93 30.26 8,967,931 +0.30(+1.00%)
Mar 02, 2012 30.05 30.05 29.85 29.96 7,200,932 -0.06(-0.20%)
Mar 01, 2012 30.17 30.20 29.91 30.02 9,723,379 -0.08(-0.27%)
Feb 29, 2012 30.03 30.28 30.00 30.10 13,801,100 +0.08(+0.27%)
Feb 28, 2012 30.03 30.03 29.83 30.02 8,954,670 -0.01(-0.03%)
Feb 27, 2012 29.91 30.19 29.81 30.03 18,754,282 +0.04(+0.13%)
Feb 24, 2012 29.78 29.99 29.66 29.99 8,969,928 +0.29(+0.98%)
Feb 23, 2012 29.64 29.75 29.49 29.70 7,045,904 +0.05(+0.17%)
Feb 22, 2012 29.65 29.73 29.56 29.65 8,126,253 +0.03(+0.10%)
Feb 21, 2012 29.66 29.75 29.57 29.62 8,708,758 -0.03(-0.10%)
Feb 17, 2012 29.73 29.75 29.43 29.65 10,222,670 +0.11(+0.37%)
Feb 16, 2012 29.28 29.59 29.23 29.54 9,046,864 +0.29(+0.99%)
Feb 15, 2012 29.30 29.31 29.12 29.25 11,146,822 -0.02(-0.07%)
Feb 14, 2012 29.22 29.30 29.07 29.27 8,737,250 +0.04(+0.14%)
Feb 13, 2012 29.34 29.38 29.10 29.23 8,482,095 +0.02(+0.07%)
Feb 10, 2012 29.05 29.24 29.01 29.21 11,216,032 -0.09(-0.31%)
Feb 09, 2012 28.87 29.44 28.81 29.30 16,115,217 +0.46(+1.60%)
Feb 08, 2012 28.85 29.00 28.70 28.84 8,681,231 +0.02(+0.07%)
Feb 07, 2012 28.52 28.97 28.52 28.82 9,683,267 +0.18(+0.63%)
Feb 06, 2012 28.82 28.86 28.53 28.64 12,745,827 -0.20(-0.69%)
Feb 03, 2012 28.70 28.90 28.57 28.84 11,304,935 +0.30(+1.05%)
Feb 02, 2012 28.54 28.61 28.33 28.54 10,001,859 +0.11(+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.