Skip to main content

Altria Group (NY: MO )

43.73 +0.07 (+0.15%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.08 17.11 16.79 16.81 79,033,200 -0.24(-1.39%)
Aug 30, 2012 17.09 17.13 16.99 17.04 59,174,512 -0.07(-0.43%)
Aug 29, 2012 17.08 17.20 17.09 17.12 15,257,533 +0.16(+0.96%)
Aug 27, 2012 16.94 17.01 16.88 16.95 17,970,236 +0.09(+0.53%)
Aug 24, 2012 16.52 16.90 16.34 16.87 28,648,288 +0.31(+1.88%)
Aug 23, 2012 16.79 16.85 16.55 16.55 27,077,256 -0.23(-1.39%)
Aug 22, 2012 16.92 17.02 16.73 16.79 31,143,146 -0.25(-1.45%)
Aug 21, 2012 17.41 17.44 16.98 17.03 25,701,624 -0.38(-2.16%)
Aug 20, 2012 17.51 17.54 17.39 17.41 21,988,692 -0.11(-0.65%)
Aug 17, 2012 17.50 17.54 17.41 17.52 14,822,327 +0.01(+0.03%)
Aug 16, 2012 17.36 17.52 17.32 17.52 13,300,301 +0.13(+0.77%)
Aug 15, 2012 17.49 17.53 17.33 17.39 14,699,109 -0.15(-0.87%)
Aug 14, 2012 17.45 17.55 17.43 17.54 11,042,632 +0.11(+0.65%)
Aug 13, 2012 17.31 17.44 17.27 17.42 14,025,825 +0.12(+0.71%)
Aug 10, 2012 17.16 17.35 17.16 17.30 17,684,770 +0.12(+0.69%)
Aug 09, 2012 17.29 17.30 17.17 17.18 20,387,522 -0.14(-0.83%)
Aug 08, 2012 17.23 17.37 17.13 17.33 17,172,050 +0.03(+0.17%)
Aug 07, 2012 17.72 17.76 17.26 17.30 27,243,882 -0.42(-2.35%)
Aug 06, 2012 17.78 17.86 17.71 17.71 11,530,778 -0.06(-0.36%)
Aug 03, 2012 17.75 17.81 17.70 17.78 15,914,642 +0.18(+1.01%)
Aug 02, 2012 17.76 17.82 17.52 17.60 17,096,018 -0.23(-1.30%)
Aug 01, 2012 17.89 17.96 17.80 17.83 31,555,510 +0.03(+0.17%)
Jul 31, 2012 17.91 17.94 17.80 17.80 13,843,857 -0.09(-0.53%)
Jul 30, 2012 17.76 17.91 17.70 17.89 14,356,229 +0.13(+0.74%)
Jul 27, 2012 17.71 17.86 17.68 17.76 39,444,856 +0.13(+0.74%)
Jul 26, 2012 17.52 17.72 17.48 17.63 22,810,126 +0.11(+0.65%)
Jul 25, 2012 17.65 17.71 17.50 17.52 16,972,640 -0.08(-0.48%)
Jul 24, 2012 17.68 17.79 17.51 17.60 21,537,452 +0.04(+0.23%)
Jul 23, 2012 17.68 17.77 17.51 17.56 20,402,862 -0.21(-1.17%)
Jul 20, 2012 17.75 17.84 17.67 17.77 22,997,508 -0.01(-0.08%)
Jul 19, 2012 17.74 17.81 17.63 17.79 19,496,244 +0.01(+0.06%)
Jul 18, 2012 17.68 17.78 17.65 17.78 14,019,474 +0.05(+0.31%)
Jul 17, 2012 17.62 17.74 17.62 17.72 15,534,337 +0.11(+0.62%)
Jul 16, 2012 17.60 17.68 17.58 17.61 10,447,546 -0.01(-0.08%)
Jul 13, 2012 17.43 17.63 17.40 17.63 16,158,808 +0.25(+1.42%)
Jul 12, 2012 17.43 17.48 17.33 17.38 20,101,796 -0.10(-0.57%)
Jul 11, 2012 17.57 17.67 17.45 17.48 17,044,902 -0.05(-0.31%)
Jul 10, 2012 17.57 17.61 17.46 17.53 17,523,218 +0.13(+0.77%)
Jul 09, 2012 17.31 17.42 17.29 17.40 14,130,431 +0.09(+0.54%)
Jul 06, 2012 17.17 17.34 17.12 17.31 12,978,899 +0.04(+0.23%)
Jul 05, 2012 17.30 17.37 17.19 17.27 15,142,739 -0.05(-0.29%)
Jul 03, 2012 17.28 17.35 17.27 17.32 9,876,238 +0.01(+0.09%)
Jul 02, 2012 17.11 17.30 17.07 17.30 16,947,924 +0.20(+1.19%)
Jun 29, 2012 16.99 17.12 16.91 17.10 19,714,046 +0.26(+1.53%)
Jun 28, 2012 16.75 16.89 16.63 16.84 17,812,190 +0.01(+0.09%)
Jun 27, 2012 16.68 16.85 16.67 16.83 14,664,796 +0.16(+0.98%)
Jun 26, 2012 16.72 16.76 16.59 16.66 15,436,603 -0.02(-0.15%)
Jun 25, 2012 16.72 16.76 16.64 16.69 14,916,117 -0.07(-0.44%)
Jun 22, 2012 16.85 16.85 16.73 16.76 19,007,022 -0.01(-0.06%)
Jun 21, 2012 16.81 16.89 16.74 16.77 22,999,980 -0.01(-0.06%)
Jun 20, 2012 16.75 16.85 16.68 16.78 18,580,102 -0.00(-0.03%)
Jun 19, 2012 16.75 16.84 16.73 16.79 16,904,298 +0.03(+0.21%)
Jun 18, 2012 16.70 16.83 16.65 16.75 14,269,437 +0.04(+0.24%)
Jun 15, 2012 16.77 16.87 16.69 16.71 24,686,300 +0.04(+0.27%)
Jun 14, 2012 16.46 16.76 16.44 16.67 20,459,476 +0.20(+1.23%)
Jun 13, 2012 16.37 16.53 16.29 16.46 27,152,250 +0.12(+0.76%)
Jun 12, 2012 16.17 16.36 16.09 16.34 23,622,220 +0.23(+1.43%)
Jun 11, 2012 16.21 16.25 16.11 16.11 81,147,624 +0.02(+0.15%)
Jun 08, 2012 16.00 16.14 15.96 16.09 82,598,368 +0.08(+0.49%)
Jun 07, 2012 16.03 16.08 15.91 16.01 92,653,376 +0.08(+0.52%)
Jun 06, 2012 15.64 15.93 15.61 15.93 20,612,368 +0.38(+2.47%)
Jun 05, 2012 15.60 15.64 15.42 15.54 13,533,133 -0.07(-0.42%)
Jun 04, 2012 15.46 15.62 15.45 15.61 22,170,554 +0.12(+0.76%)
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.