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 (%)
Aug 31, 2011 12.70 12.84 12.67 12.73 25,286,502 +0.08(+0.63%)
Aug 30, 2011 12.54 12.74 12.47 12.66 30,209,354 +0.11(+0.90%)
Aug 29, 2011 12.44 12.55 12.41 12.54 19,657,902 +0.22(+1.82%)
Aug 26, 2011 12.16 12.36 11.99 12.32 27,801,950 +0.14(+1.12%)
Aug 25, 2011 12.43 12.43 12.13 12.18 26,811,540 -0.22(-1.74%)
Aug 24, 2011 12.33 12.43 12.30 12.40 19,463,658 +0.02(+0.15%)
Aug 23, 2011 12.17 12.39 12.11 12.38 29,901,226 +0.27(+2.20%)
Aug 22, 2011 12.29 12.29 12.03 12.11 24,254,390 +0.07(+0.58%)
Aug 19, 2011 11.93 12.29 11.93 12.04 38,946,920 +0.00(+0.04%)
Aug 18, 2011 11.96 12.14 11.85 12.04 41,626,700 -0.14(-1.15%)
Aug 17, 2011 12.09 12.26 12.08 12.18 27,997,022 +0.15(+1.25%)
Aug 16, 2011 11.99 12.07 11.90 12.03 23,886,890 -0.01(-0.08%)
Aug 15, 2011 11.92 12.06 11.84 12.04 26,258,140 +0.23(+1.98%)
Aug 12, 2011 11.91 11.92 11.73 11.80 30,130,740 +0.11(+0.96%)
Aug 11, 2011 11.43 11.80 11.36 11.69 49,113,860 +0.28(+2.46%)
Aug 10, 2011 11.66 11.69 11.37 11.41 83,338,752 -0.38(-3.26%)
Aug 09, 2011 11.70 11.80 10.87 11.79 101,732,024 +0.30(+2.61%)
Aug 08, 2011 11.70 11.91 11.45 11.49 86,307,656 -0.63(-5.21%)
Aug 05, 2011 11.94 12.21 11.92 12.13 58,950,272 +0.19(+1.57%)
Aug 04, 2011 12.26 12.42 11.92 11.94 54,949,804 -0.41(-3.30%)
Aug 03, 2011 12.23 12.37 12.13 12.35 38,796,568 +0.08(+0.69%)
Aug 02, 2011 12.18 12.38 12.10 12.26 29,484,550 +0.01(+0.12%)
Aug 01, 2011 12.43 12.44 12.10 12.25 32,158,114 -0.07(-0.57%)
Jul 29, 2011 12.26 12.45 12.23 12.32 30,152,542 +0.03(+0.27%)
Jul 28, 2011 12.21 12.39 12.21 12.29 20,584,310 +0.06(+0.46%)
Jul 27, 2011 12.19 12.30 12.19 12.23 24,614,044 -0.02(-0.19%)
Jul 26, 2011 12.26 12.29 12.20 12.25 17,327,152 -0.04(-0.31%)
Jul 25, 2011 12.22 12.32 12.20 12.29 25,332,920 -0.06(-0.46%)
Jul 22, 2011 12.40 12.43 12.29 12.35 24,594,140 -0.11(-0.86%)
Jul 21, 2011 12.40 12.48 12.29 12.45 24,640,764 +0.10(+0.83%)
Jul 20, 2011 12.61 12.61 12.18 12.35 42,050,128 -0.30(-2.41%)
Jul 19, 2011 12.50 12.67 12.49 12.66 22,580,604 +0.20(+1.58%)
Jul 18, 2011 12.47 12.50 12.39 12.46 14,949,309 -0.04(-0.34%)
Jul 15, 2011 12.58 12.58 12.40 12.50 20,885,060 -0.07(-0.60%)
Jul 14, 2011 12.60 12.66 12.54 12.58 17,965,390 -0.00(-0.04%)
Jul 13, 2011 12.69 12.69 12.54 12.58 15,440,933 -0.02(-0.15%)
Jul 12, 2011 12.58 12.68 12.52 12.60 23,493,962 -0.01(-0.11%)
Jul 11, 2011 12.64 12.66 12.55 12.61 25,266,164 +0.02(+0.15%)
Jul 08, 2011 12.58 12.61 12.53 12.59 22,047,734 -0.05(-0.41%)
Jul 07, 2011 12.64 12.69 12.58 12.65 19,718,852 +0.08(+0.67%)
Jul 06, 2011 12.43 12.63 12.43 12.56 20,892,106 +0.10(+0.83%)
Jul 05, 2011 12.41 12.60 12.36 12.46 25,289,556 +0.03(+0.26%)
Jul 01, 2011 12.34 12.43 12.27 12.43 23,926,512 +0.06(+0.45%)
Jun 30, 2011 12.23 12.38 12.19 12.37 26,953,916 +0.15(+1.19%)
Jun 29, 2011 12.36 12.43 12.19 12.22 43,122,384 -0.12(-0.99%)
Jun 28, 2011 12.38 12.42 12.14 12.35 45,861,788 -0.19(-1.53%)
Jun 27, 2011 12.54 12.57 12.49 12.54 19,779,264 -0.01(-0.07%)
Jun 24, 2011 12.55 12.57 12.47 12.55 25,919,668 -0.03(-0.22%)
Jun 23, 2011 12.55 12.58 12.43 12.58 28,801,518 -0.15(-1.21%)
Jun 22, 2011 12.67 12.77 12.65 12.73 28,089,388 -0.06(-0.48%)
Jun 21, 2011 12.81 12.93 12.73 12.79 25,867,996 -0.00(-0.04%)
Jun 20, 2011 12.79 12.83 12.77 12.80 35,872,712 +0.11(+0.89%)
Jun 17, 2011 12.71 12.77 12.67 12.68 25,982,224 +0.07(+0.56%)
Jun 16, 2011 12.38 12.66 12.36 12.61 25,496,314 +0.15(+1.20%)
Jun 15, 2011 12.78 12.79 12.41 12.46 33,306,244 -0.36(-2.78%)
Jun 14, 2011 12.67 12.90 12.67 12.82 24,486,996 +0.21(+1.63%)
Jun 13, 2011 12.43 12.70 12.40 12.61 23,847,198 +0.14(+1.13%)
Jun 10, 2011 12.70 12.73 12.47 12.47 24,890,706 -0.21(-1.64%)
Jun 09, 2011 12.58 12.76 12.56 12.68 21,409,254 +0.08(+0.62%)
Jun 08, 2011 12.47 12.63 12.44 12.60 20,819,972 +0.09(+0.70%)
Jun 07, 2011 12.66 12.68 12.51 12.51 19,159,906 -0.07(-0.55%)
Jun 06, 2011 12.75 12.75 12.58 12.58 21,353,552 -0.16(-1.27%)
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.