Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	19.23	19.47	19.23	19.39	16,406,513	+0.21(+1.09%)
Feb 27, 2014	18.98	19.22	18.97	19.18	10,463,677	+0.23(+1.21%)
Feb 26, 2014	19.05	19.14	18.93	18.95	10,820,403	-0.07(-0.37%)
Feb 25, 2014	18.92	19.18	18.92	19.02	14,670,930	+0.10(+0.54%)
Feb 24, 2014	18.87	19.09	18.87	18.92	11,757,732	+0.01(+0.03%)
Feb 21, 2014	19.01	19.03	18.86	18.91	13,286,549	-0.09(-0.45%)
Feb 20, 2014	18.81	19.05	18.77	19.00	11,172,474	+0.20(+1.05%)
Feb 19, 2014	18.93	18.98	18.77	18.80	11,850,807	-0.16(-0.85%)
Feb 18, 2014	19.01	19.09	18.91	18.96	10,661,605	-0.06(-0.31%)
Feb 14, 2014	18.81	19.02	19.02	19.02	12,313,319	+0.15(+0.82%)
Feb 13, 2014	18.58	18.87	18.58	18.87	15,394,151	+0.19(+1.00%)
Feb 12, 2014	18.85	18.85	18.61	18.68	18,782,198	-0.11(-0.60%)
Feb 11, 2014	18.77	18.85	18.60	18.79	17,914,906	-0.03(-0.14%)
Feb 10, 2014	18.93	18.98	18.74	18.82	14,040,300	-0.06(-0.31%)
Feb 07, 2014	18.67	18.90	18.60	18.88	21,912,796	+0.32(+1.70%)
Feb 06, 2014	18.23	18.58	18.21	18.56	34,210,968	+0.38(+2.09%)
Feb 05, 2014	18.26	18.36	18.07	18.18	29,552,332	-0.23(-1.25%)
Feb 04, 2014	18.34	18.49	18.26	18.41	18,426,314	+0.17(+0.94%)

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.