Indicators

Altria Group (NY: MO )

44.03 +0.22 (+0.51%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.76	15.97	15.72	15.97	18,935,574	+0.18(+1.13%)
Dec 28, 2012	15.84	15.96	15.79	15.79	18,852,372	-0.16(-0.99%)
Dec 27, 2012	15.90	16.00	15.77	15.95	18,665,886	+0.04(+0.26%)
Dec 26, 2012	16.07	16.09	15.85	15.91	15,763,231	-0.17(-1.07%)
Dec 24, 2012	16.16	16.18	16.00	16.08	8,991,375	-0.10(-0.60%)
Dec 21, 2012	16.31	16.36	15.95	16.18	40,326,920	-0.19(-1.15%)
Dec 20, 2012	16.23	16.37	16.19	16.37	18,794,518	+0.14(+0.83%)
Dec 19, 2012	16.46	16.48	16.21	16.23	25,583,268	-0.10(-0.61%)
Dec 18, 2012	16.52	16.54	16.16	16.33	45,694,424	-0.20(-1.21%)
Dec 17, 2012	16.67	16.70	16.49	16.53	21,224,648	-0.09(-0.51%)
Dec 14, 2012	16.64	16.68	16.55	16.62	13,678,825	-0.05(-0.30%)
Dec 13, 2012	16.67	16.72	16.58	16.67	21,577,396	+0.00(+0.03%)
Dec 12, 2012	16.58	16.77	16.48	16.66	25,105,152	+0.15(+0.88%)
Dec 11, 2012	16.79	16.83	16.46	16.52	25,131,494	-0.23(-1.38%)
Dec 10, 2012	16.78	16.83	16.71	16.75	18,738,996	-0.02(-0.15%)
Dec 07, 2012	16.63	16.78	16.61	16.77	16,009,033	+0.15(+0.87%)
Dec 06, 2012	16.70	16.78	16.59	16.63	18,566,820	-0.06(-0.36%)
Dec 05, 2012	16.79	16.83	16.65	16.69	22,440,156	-0.10(-0.57%)

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.