Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	43.95	44.04	43.58	43.58	14,988,222	-0.38(-0.87%)
Mar 30, 2017	44.48	44.51	43.97	43.97	12,959,067	-0.56(-1.25%)
Mar 29, 2017	44.62	44.65	44.41	44.52	6,901,128	-0.14(-0.31%)
Mar 28, 2017	44.53	44.72	44.45	44.66	9,156,178	-0.01(-0.01%)
Mar 27, 2017	44.37	44.83	44.20	44.67	10,522,654	+0.02(+0.04%)
Mar 24, 2017	44.95	44.98	44.56	44.65	19,314,664	-0.52(-1.15%)
Mar 23, 2017	45.11	45.58	44.87	45.17	17,558,038	-0.64(-1.40%)
Mar 22, 2017	46.42	46.61	45.80	45.81	12,585,221	-0.52(-1.13%)
Mar 21, 2017	46.21	46.50	46.15	46.33	10,632,356	+0.21(+0.46%)
Mar 20, 2017	45.92	46.28	45.92	46.12	9,493,677	+0.26(+0.56%)
Mar 17, 2017	46.02	46.30	45.86	45.86	16,300,898	-0.09(-0.19%)
Mar 16, 2017	46.27	46.28	45.87	45.95	9,352,168	-0.23(-0.49%)
Mar 15, 2017	46.12	46.27	45.83	46.17	13,881,788	+0.20(+0.44%)
Mar 14, 2017	46.20	46.25	45.85	45.97	13,528,935	-0.19(-0.41%)
Mar 13, 2017	46.34	46.50	46.00	46.16	11,203,101	-0.12(-0.25%)
Mar 10, 2017	46.26	46.34	46.08	46.28	11,361,306	+0.16(+0.34%)
Mar 09, 2017	46.00	46.28	45.95	46.12	8,829,612	+0.21(+0.46%)
Mar 08, 2017	45.88	46.08	45.74	45.91	8,033,341	-0.16(-0.34%)
Mar 07, 2017	45.56	46.19	45.56	46.07	10,082,618	+0.31(+0.69%)
Mar 06, 2017	45.73	45.77	45.38	45.75	9,519,112	+0.01(+0.01%)
Mar 03, 2017	45.88	45.88	45.38	45.75	9,984,709	-0.09(-0.20%)
Mar 02, 2017	45.72	46.03	45.56	45.84	12,374,872	+0.07(+0.16%)

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.

Altria Group (NY: MO )

Historical Prices

Sections

Services

Log In Using Your Account

Altria Group (NY: MO )

Historical Prices

Sections

Services