Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 15.72 15.76 15.63 15.74 13,671,202 +0.04(+0.25%)
Apr 27, 2012 15.63 15.74 15.61 15.70 16,688,988 +0.10(+0.63%)
Apr 26, 2012 15.48 15.62 15.39 15.60 18,830,380 +0.12(+0.76%)
Apr 25, 2012 15.49 15.54 15.28 15.48 24,032,550 -0.00(-0.03%)
Apr 24, 2012 15.52 15.60 15.45 15.49 17,869,242 -0.03(-0.19%)
Apr 23, 2012 15.54 15.56 15.43 15.52 12,454,128 -0.06(-0.41%)
Apr 20, 2012 15.55 15.69 15.48 15.58 17,091,888 +0.05(+0.35%)
Apr 19, 2012 15.49 15.54 15.39 15.53 14,497,341 +0.06(+0.38%)
Apr 18, 2012 15.40 15.51 15.35 15.47 16,489,682 +0.02(+0.16%)
Apr 17, 2012 15.39 15.45 15.26 15.45 14,085,220 +0.11(+0.73%)
Apr 16, 2012 15.42 15.46 15.32 15.33 14,063,823 -0.05(-0.35%)
Apr 13, 2012 15.29 15.52 15.25 15.39 36,510,080 +0.09(+0.57%)
Apr 12, 2012 15.25 15.31 15.17 15.30 10,987,012 +0.05(+0.32%)
Apr 11, 2012 15.23 15.39 15.21 15.25 22,307,996 +0.13(+0.84%)
Apr 10, 2012 15.24 15.26 15.12 15.12 20,709,374 -0.10(-0.67%)
Apr 09, 2012 15.17 15.28 15.17 15.23 16,803,256 -0.10(-0.64%)
Apr 05, 2012 15.17 15.33 15.14 15.32 14,860,047 +0.12(+0.80%)
Apr 04, 2012 15.15 15.31 15.15 15.20 17,615,108 +0.01(+0.06%)
Apr 03, 2012 15.22 15.25 15.13 15.19 15,010,166 -0.03(-0.22%)
Apr 02, 2012 15.02 15.28 15.02 15.23 20,001,506 +0.14(+0.94%)
Mar 30, 2012 14.97 15.15 14.95 15.08 20,657,818 +0.14(+0.92%)
Mar 29, 2012 14.83 14.95 14.81 14.95 13,789,472 +0.03(+0.23%)
Mar 28, 2012 14.95 14.95 14.85 14.91 15,847,053 -0.04(-0.29%)
Mar 27, 2012 15.03 15.10 14.93 14.96 19,676,638 -0.02(-0.16%)
Mar 26, 2012 14.90 14.99 14.88 14.98 20,474,712 +0.13(+0.86%)
Mar 23, 2012 14.86 14.90 14.76 14.85 21,497,378 +0.13(+0.86%)
Mar 22, 2012 14.67 14.76 14.67 14.73 12,924,447 -0.00(-0.03%)
Mar 21, 2012 14.71 14.78 14.67 14.73 12,967,207 +0.01(+0.07%)
Mar 20, 2012 14.64 14.77 14.63 14.72 12,849,226 +0.01(+0.07%)
Mar 19, 2012 14.64 14.75 14.61 14.71 15,845,733 +0.04(+0.27%)
Mar 16, 2012 14.68 14.74 14.62 14.67 26,525,570 +0.00(+0.00%)
Mar 15, 2012 14.64 14.67 14.54 14.67 17,344,472 +0.04(+0.27%)
Mar 14, 2012 14.68 14.74 14.57 14.63 21,764,178 -0.07(-0.50%)
Mar 13, 2012 14.70 14.71 14.55 14.71 30,614,164 +0.03(+0.23%)
Mar 12, 2012 14.72 14.80 14.65 14.67 33,619,000 -0.01(-0.07%)
Mar 09, 2012 14.69 14.74 14.63 14.68 72,591,112 +0.00(+0.00%)
Mar 08, 2012 14.60 14.74 14.58 14.68 71,965,224 +0.17(+1.20%)
Mar 07, 2012 14.51 14.54 14.36 14.51 21,692,014 +0.01(+0.07%)
Mar 06, 2012 14.53 14.63 14.45 14.50 27,391,314 -0.09(-0.59%)
Mar 05, 2012 14.44 14.63 14.43 14.59 18,603,844 +0.14(+1.00%)
Mar 02, 2012 14.49 14.49 14.39 14.44 14,938,230 -0.03(-0.20%)
Mar 01, 2012 14.54 14.56 14.42 14.47 20,171,010 -0.04(-0.27%)
Feb 29, 2012 14.48 14.60 14.46 14.51 28,630,184 +0.04(+0.27%)
Feb 28, 2012 14.48 14.48 14.38 14.47 18,576,334 -0.00(-0.03%)
Feb 27, 2012 14.42 14.55 14.37 14.48 38,905,488 +0.02(+0.13%)
Feb 24, 2012 14.36 14.46 14.30 14.46 18,607,986 +0.14(+0.98%)
Feb 23, 2012 14.29 14.34 14.22 14.32 14,616,627 +0.02(+0.17%)
Feb 22, 2012 14.29 14.33 14.25 14.29 16,857,796 +0.01(+0.10%)
Feb 21, 2012 14.30 14.34 14.25 14.28 18,066,194 -0.01(-0.10%)
Feb 17, 2012 14.33 14.34 14.19 14.29 21,206,782 +0.05(+0.37%)
Feb 16, 2012 14.11 14.26 14.09 14.24 18,767,590 +0.14(+0.99%)
Feb 15, 2012 14.12 14.13 14.04 14.10 23,123,922 -0.01(-0.07%)
Feb 14, 2012 14.09 14.12 14.01 14.11 18,125,300 +0.02(+0.14%)
Feb 13, 2012 14.14 14.16 14.03 14.09 17,595,984 +0.01(+0.07%)
Feb 10, 2012 14.00 14.10 13.98 14.08 23,267,498 -0.04(-0.31%)
Feb 09, 2012 13.92 14.19 13.89 14.12 33,430,786 +0.22(+1.60%)
Feb 08, 2012 13.91 13.98 13.84 13.90 18,009,090 +0.01(+0.07%)
Feb 07, 2012 13.75 13.96 13.75 13.89 20,087,798 +0.09(+0.63%)
Feb 06, 2012 13.89 13.91 13.75 13.81 26,441,036 -0.10(-0.69%)
Feb 03, 2012 13.83 13.93 13.77 13.90 23,451,926 +0.14(+1.05%)
Feb 02, 2012 13.76 13.79 13.66 13.76 20,748,712 +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.