Indicators

Altria Group (NY: MO )

51.04 -0.15 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.39	15.43	15.30	15.41	13,965,119	+0.04(+0.25%)
Apr 27, 2012	15.30	15.41	15.28	15.37	17,047,784	+0.10(+0.63%)
Apr 26, 2012	15.15	15.29	15.06	15.27	19,235,214	+0.11(+0.76%)
Apr 25, 2012	15.17	15.22	14.96	15.16	24,549,226	-0.00(-0.03%)
Apr 24, 2012	15.20	15.27	15.12	15.16	18,253,412	-0.03(-0.19%)
Apr 23, 2012	15.21	15.24	15.11	15.19	12,721,879	-0.06(-0.41%)
Apr 20, 2012	15.22	15.35	15.15	15.25	17,459,346	+0.05(+0.35%)
Apr 19, 2012	15.16	15.22	15.07	15.20	14,809,018	+0.06(+0.38%)
Apr 18, 2012	15.07	15.19	15.03	15.14	16,844,192	+0.02(+0.16%)
Apr 17, 2012	15.06	15.12	14.94	15.12	14,388,037	+0.11(+0.73%)
Apr 16, 2012	15.09	15.13	15.00	15.01	14,366,181	-0.05(-0.35%)
Apr 13, 2012	14.97	15.20	14.93	15.06	37,295,012	+0.09(+0.57%)
Apr 12, 2012	14.92	14.99	14.85	14.98	11,223,222	+0.05(+0.32%)
Apr 11, 2012	14.91	15.07	14.89	14.93	22,787,594	+0.12(+0.84%)
Apr 10, 2012	14.92	14.93	14.80	14.80	21,154,606	-0.10(-0.67%)
Apr 09, 2012	14.85	14.96	14.85	14.91	17,164,508	-0.10(-0.64%)
Apr 05, 2012	14.85	15.01	14.82	15.00	15,179,523	+0.12(+0.80%)
Apr 04, 2012	14.83	14.99	14.83	14.88	17,993,816	+0.01(+0.06%)
Apr 03, 2012	14.90	14.93	14.81	14.87	15,332,869	-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.