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 (%)
Jul 31, 2013 18.53 18.57 18.24 18.27 21,719,442 -0.26(-1.41%)
Jul 30, 2013 18.64 18.68 18.49 18.53 11,321,309 -0.06(-0.31%)
Jul 29, 2013 18.67 18.70 18.52 18.59 10,186,571 -0.12(-0.64%)
Jul 26, 2013 18.66 18.71 18.32 18.71 19,737,342 -0.01(-0.03%)
Jul 25, 2013 18.50 18.75 18.48 18.71 17,025,002 +0.18(+0.96%)
Jul 24, 2013 18.77 18.77 18.47 18.54 20,013,766 -0.22(-1.17%)
Jul 23, 2013 19.29 19.29 18.62 18.75 25,248,872 -0.46(-2.41%)
Jul 22, 2013 19.25 19.36 19.14 19.22 13,736,332 -0.14(-0.73%)
Jul 19, 2013 19.30 19.46 19.23 19.36 17,175,252 +0.08(+0.41%)
Jul 18, 2013 19.23 19.45 19.19 19.28 10,985,975 -0.03(-0.16%)
Jul 17, 2013 19.47 19.53 19.31 19.31 10,854,856 -0.09(-0.46%)
Jul 16, 2013 19.27 19.52 19.24 19.40 13,177,574 +0.09(+0.49%)
Jul 15, 2013 19.23 19.32 19.18 19.31 9,488,128 +0.07(+0.35%)
Jul 12, 2013 19.26 19.28 19.12 19.24 9,235,824 +0.03(+0.16%)
Jul 11, 2013 19.22 19.33 19.18 19.21 16,013,482 +0.19(+0.99%)
Jul 10, 2013 18.93 19.17 18.90 19.02 18,614,410 +0.12(+0.63%)
Jul 09, 2013 18.87 18.99 18.82 18.90 23,453,698 +0.12(+0.64%)
Jul 08, 2013 18.60 18.85 18.58 18.78 11,207,397 +0.29(+1.55%)
Jul 05, 2013 18.57 18.63 18.30 18.49 8,571,575 +0.00(+0.00%)
Jul 03, 2013 18.43 18.50 18.33 18.49 11,110,601 +0.02(+0.08%)
Jul 02, 2013 18.39 18.59 18.34 18.48 10,399,441 +0.04(+0.23%)
Jul 01, 2013 18.35 18.59 18.30 18.44 14,821,320 +0.20(+1.11%)
Jun 28, 2013 18.45 18.59 18.22 18.23 25,622,548 -0.24(-1.30%)
Jun 27, 2013 18.52 18.64 18.44 18.47 12,157,656 +0.09(+0.51%)
Jun 26, 2013 18.33 18.48 18.24 18.38 14,179,320 +0.18(+0.97%)
Jun 25, 2013 18.16 18.46 18.12 18.20 40,361,748 +0.16(+0.87%)
Jun 24, 2013 18.03 18.27 17.93 18.05 18,728,722 -0.16(-0.86%)
Jun 21, 2013 18.06 18.31 18.03 18.20 21,564,970 +0.31(+1.72%)
Jun 20, 2013 18.31 18.36 17.85 17.90 25,359,056 -0.44(-2.42%)
Jun 19, 2013 18.82 18.89 18.34 18.34 17,000,680 -0.50(-2.66%)
Jun 18, 2013 18.68 18.86 18.68 18.84 14,412,097 +0.19(+1.01%)
Jun 17, 2013 18.60 18.74 18.56 18.65 16,343,175 +0.11(+0.59%)
Jun 14, 2013 18.62 18.73 18.51 18.54 14,665,779 -0.09(-0.50%)
Jun 13, 2013 18.54 18.75 18.49 18.64 14,277,985 +0.08(+0.45%)
Jun 12, 2013 18.79 18.80 18.54 18.55 16,928,608 -0.06(-0.34%)
Jun 11, 2013 18.58 18.79 18.52 18.61 52,800,124 -0.04(-0.19%)
Jun 10, 2013 18.69 18.78 18.61 18.65 49,271,656 +0.04(+0.22%)
Jun 07, 2013 18.53 18.63 18.36 18.61 50,666,024 +0.18(+0.95%)
Jun 06, 2013 18.33 18.43 18.13 18.43 21,322,668 +0.05(+0.28%)
Jun 05, 2013 18.55 18.63 18.33 18.38 16,563,327 -0.26(-1.38%)
Jun 04, 2013 18.77 18.84 18.59 18.64 14,332,924 -0.13(-0.69%)
Jun 03, 2013 18.56 18.79 18.34 18.77 19,110,544 +0.19(+1.00%)
May 31, 2013 18.68 18.84 18.57 18.58 19,050,714 -0.17(-0.91%)
May 30, 2013 18.79 18.86 18.72 18.75 11,479,101 -0.01(-0.03%)
May 29, 2013 18.98 19.04 18.66 18.76 17,237,562 -0.32(-1.70%)
May 28, 2013 19.23 19.32 18.97 19.08 12,796,167 -0.01(-0.05%)
May 24, 2013 18.91 19.10 18.80 19.09 12,879,644 +0.12(+0.62%)
May 23, 2013 18.85 19.04 18.79 18.97 16,429,843 -0.02(-0.11%)
May 22, 2013 18.99 19.26 18.94 19.00 14,361,596 -0.01(-0.05%)
May 21, 2013 19.23 19.26 18.97 19.01 18,276,338 -0.22(-1.12%)
May 20, 2013 19.26 19.32 19.16 19.22 17,641,208 -0.05(-0.27%)
May 17, 2013 19.10 19.30 19.10 19.27 14,456,822 +0.13(+0.70%)
May 16, 2013 19.23 19.32 19.12 19.14 10,948,316 -0.14(-0.75%)
May 15, 2013 19.05 19.36 19.04 19.28 16,792,534 +0.28(+1.46%)
May 13, 2013 18.85 19.08 18.80 19.01 14,029,014 +0.12(+0.65%)
May 10, 2013 18.69 18.91 18.69 18.88 11,444,488 +0.17(+0.91%)
May 09, 2013 18.81 18.86 18.64 18.71 14,052,522 -0.09(-0.47%)
May 08, 2013 18.79 18.85 18.74 18.80 10,927,518 +0.03(+0.14%)
May 07, 2013 18.63 18.84 18.61 18.77 24,128,470 +0.20(+1.08%)
May 06, 2013 18.78 18.78 18.54 18.57 15,851,598 -0.22(-1.18%)
May 03, 2013 18.96 18.93 18.77 18.79 14,617,619 -0.07(-0.38%)
May 02, 2013 18.72 18.96 18.70 18.87 12,881,471 +0.17(+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.