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 (%)
Feb 27, 2015 31.44 31.73 31.36 31.55 8,845,029 +0.11(+0.36%)
Feb 26, 2015 31.24 31.50 31.17 31.44 7,991,679 +0.25(+0.81%)
Feb 25, 2015 31.28 31.38 31.14 31.19 9,143,111 -0.04(-0.14%)
Feb 24, 2015 31.20 31.33 31.03 31.23 11,495,650 +0.12(+0.38%)
Feb 23, 2015 31.24 31.34 31.09 31.12 9,394,032 -0.06(-0.18%)
Feb 20, 2015 31.07 31.22 30.78 31.17 12,278,645 +0.07(+0.23%)
Feb 19, 2015 31.06 31.22 30.88 31.10 11,297,650 +0.13(+0.43%)
Feb 18, 2015 30.77 30.96 30.71 30.96 8,275,739 +0.06(+0.18%)
Feb 17, 2015 30.52 31.00 30.33 30.91 12,740,282 +0.21(+0.69%)
Feb 13, 2015 31.10 30.69 30.69 30.69 10,637,922 -0.44(-1.40%)
Feb 12, 2015 30.72 31.13 30.59 31.13 12,875,591 +0.44(+1.42%)
Feb 11, 2015 30.24 30.74 30.15 30.69 14,076,011 +0.55(+1.84%)
Feb 10, 2015 29.99 30.18 29.92 30.14 8,029,538 +0.34(+1.15%)
Feb 09, 2015 29.80 29.98 29.66 29.80 10,374,963 -0.10(-0.32%)
Feb 06, 2015 30.00 30.07 29.83 29.89 13,927,270 -0.19(-0.63%)
Feb 05, 2015 30.48 30.49 30.04 30.08 15,078,463 -0.20(-0.67%)
Feb 04, 2015 30.37 30.62 30.20 30.29 14,611,919 -0.13(-0.42%)
Feb 03, 2015 30.17 30.49 30.03 30.41 17,357,270 +0.26(+0.86%)
Feb 02, 2015 29.85 30.18 29.70 30.16 16,364,375 +0.39(+1.32%)
Jan 30, 2015 30.30 30.57 29.71 29.76 17,755,122 -0.72(-2.37%)
Jan 29, 2015 30.24 30.58 30.06 30.49 11,539,793 +0.21(+0.70%)
Jan 28, 2015 30.69 30.93 30.23 30.27 11,236,164 -0.31(-1.01%)
Jan 27, 2015 30.29 30.70 30.27 30.58 10,062,783 +0.07(+0.22%)
Jan 26, 2015 30.39 30.53 30.18 30.52 10,971,029 +0.14(+0.46%)
Jan 23, 2015 30.65 30.67 30.37 30.38 11,755,249 -0.26(-0.86%)
Jan 22, 2015 30.63 30.66 30.31 30.64 12,789,400 +0.22(+0.72%)
Jan 21, 2015 30.13 30.46 30.01 30.42 10,246,750 +0.25(+0.82%)
Jan 20, 2015 30.25 30.54 29.82 30.17 11,571,178 +0.44(+1.47%)
Jan 16, 2015 29.34 29.74 29.74 29.74 17,968,988 +0.33(+1.11%)
Jan 15, 2015 29.00 29.62 29.05 29.41 14,451,986 +0.41(+1.43%)
Jan 14, 2015 28.59 29.01 28.45 29.00 11,122,367 +0.23(+0.80%)
Jan 13, 2015 28.68 29.02 28.54 28.77 13,309,996 +0.22(+0.79%)
Jan 12, 2015 28.47 28.70 28.42 28.54 11,363,333 +0.18(+0.63%)
Jan 09, 2015 28.58 28.65 28.30 28.36 11,575,108 -0.07(-0.24%)
Jan 08, 2015 28.17 28.55 28.14 28.43 8,372,897 +0.47(+1.68%)
Jan 07, 2015 27.65 28.04 27.65 27.96 9,798,561 +0.50(+1.84%)
Jan 06, 2015 27.47 27.83 27.40 27.45 12,916,192 +0.16(+0.60%)
Jan 05, 2015 27.26 27.46 27.20 27.29 12,310,150 -0.16(-0.57%)
Jan 02, 2015 27.63 27.82 27.23 27.45 10,843,363 -0.17(-0.61%)
Dec 31, 2014 27.98 27.62 27.62 27.62 9,115,620 -0.31(-1.12%)
Dec 30, 2014 28.11 28.26 27.90 27.93 6,537,072 -0.22(-0.80%)
Dec 29, 2014 28.23 28.28 28.02 28.16 7,183,749 -0.21(-0.73%)
Dec 26, 2014 28.22 28.49 28.22 28.36 5,337,045 +0.13(+0.48%)
Dec 24, 2014 28.39 28.23 28.23 28.23 7,280,757 -0.10(-0.34%)
Dec 23, 2014 28.23 28.39 28.13 28.32 8,261,904 +0.18(+0.66%)
Dec 22, 2014 28.02 28.19 27.92 28.14 15,952,165 +0.09(+0.32%)
Dec 19, 2014 28.45 28.66 27.86 28.05 29,337,606 -0.39(-1.38%)
Dec 18, 2014 27.98 28.44 27.77 28.44 13,614,786 +0.74(+2.66%)
Dec 17, 2014 27.48 27.85 27.26 27.71 14,328,123 +0.34(+1.24%)
Dec 16, 2014 27.29 27.96 27.13 27.37 15,614,029 -0.10(-0.36%)
Dec 15, 2014 27.66 27.80 27.27 27.47 14,631,039 -0.08(-0.28%)
Dec 12, 2014 27.66 28.02 27.54 27.54 10,877,354 -0.31(-1.12%)
Dec 11, 2014 27.70 28.07 27.63 27.85 9,487,517 +0.12(+0.44%)
Dec 10, 2014 28.21 28.25 27.71 27.73 11,512,981 -0.39(-1.40%)
Dec 09, 2014 28.11 28.23 27.80 28.13 9,267,612 -0.13(-0.45%)
Dec 08, 2014 28.35 28.60 28.19 28.25 10,590,655 -0.08(-0.27%)
Dec 05, 2014 28.25 28.34 28.10 28.33 8,164,905 +0.07(+0.26%)
Dec 04, 2014 28.29 28.33 28.05 28.26 12,578,835 -0.14(-0.49%)
Dec 03, 2014 28.02 28.43 27.96 28.40 17,036,638 +0.35(+1.25%)
Dec 02, 2014 27.93 28.07 27.82 28.05 15,077,381 +0.14(+0.52%)
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.