Indicators

Altria Group (NY: MO )

43.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.76	15.98	15.72	15.98	18,928,334	+0.18(+1.13%)
Dec 28, 2012	15.84	15.97	15.79	15.80	18,845,166	-0.16(-0.99%)
Dec 27, 2012	15.91	16.00	15.78	15.96	18,658,750	+0.04(+0.26%)
Dec 26, 2012	16.08	16.10	15.86	15.92	15,757,205	-0.17(-1.07%)
Dec 24, 2012	16.16	16.18	16.01	16.09	8,987,938	-0.10(-0.60%)
Dec 21, 2012	16.32	16.36	15.96	16.18	40,311,504	-0.19(-1.15%)
Dec 20, 2012	16.23	16.38	16.20	16.37	18,787,326	+0.14(+0.83%)
Dec 19, 2012	16.46	16.49	16.22	16.24	25,573,480	-0.10(-0.61%)
Dec 18, 2012	16.53	16.54	16.17	16.34	45,676,940	-0.20(-1.21%)
Dec 17, 2012	16.67	16.71	16.49	16.54	21,216,528	-0.09(-0.51%)
Dec 14, 2012	16.65	16.69	16.56	16.62	13,673,592	-0.05(-0.30%)
Dec 13, 2012	16.67	16.73	16.59	16.67	21,569,140	+0.01(+0.03%)
Dec 12, 2012	16.59	16.78	16.49	16.67	25,095,546	+0.15(+0.88%)
Dec 11, 2012	16.79	16.84	16.46	16.52	25,121,880	-0.23(-1.38%)
Dec 10, 2012	16.78	16.84	16.72	16.75	18,731,826	-0.03(-0.15%)
Dec 07, 2012	16.64	16.78	16.61	16.78	16,002,907	+0.15(+0.87%)
Dec 06, 2012	16.71	16.78	16.59	16.63	18,559,716	-0.06(-0.36%)
Dec 05, 2012	16.79	16.83	16.66	16.69	22,431,570	-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.