Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.72	15.76	15.63	15.74	13,671,202	+0.04(+0.25%)
Apr 27, 2012	15.63	15.74	15.61	15.70	16,688,988	+0.10(+0.63%)
Apr 26, 2012	15.48	15.62	15.39	15.60	18,830,380	+0.12(+0.76%)
Apr 25, 2012	15.49	15.54	15.28	15.48	24,032,550	-0.00(-0.03%)
Apr 24, 2012	15.52	15.60	15.45	15.49	17,869,242	-0.03(-0.19%)
Apr 23, 2012	15.54	15.56	15.43	15.52	12,454,128	-0.06(-0.41%)
Apr 20, 2012	15.55	15.69	15.48	15.58	17,091,888	+0.05(+0.35%)
Apr 19, 2012	15.49	15.54	15.39	15.53	14,497,341	+0.06(+0.38%)
Apr 18, 2012	15.40	15.51	15.35	15.47	16,489,682	+0.02(+0.16%)
Apr 17, 2012	15.39	15.45	15.26	15.45	14,085,220	+0.11(+0.73%)
Apr 16, 2012	15.42	15.46	15.32	15.33	14,063,823	-0.05(-0.35%)
Apr 13, 2012	15.29	15.52	15.25	15.39	36,510,080	+0.09(+0.57%)
Apr 12, 2012	15.25	15.31	15.17	15.30	10,987,012	+0.05(+0.32%)
Apr 11, 2012	15.23	15.39	15.21	15.25	22,307,996	+0.13(+0.84%)
Apr 10, 2012	15.24	15.26	15.12	15.12	20,709,374	-0.10(-0.67%)
Apr 09, 2012	15.17	15.28	15.17	15.23	16,803,256	-0.10(-0.64%)
Apr 05, 2012	15.17	15.33	15.14	15.32	14,860,047	+0.12(+0.80%)
Apr 04, 2012	15.15	15.31	15.15	15.20	17,615,108	+0.01(+0.06%)
Apr 03, 2012	15.22	15.25	15.13	15.19	15,010,166	-0.03(-0.22%)

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.