Skip to main content

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.32 18.60 17.97 18.44 29,528,402 -0.07(-0.37%)
Jan 30, 2014 18.97 18.97 18.41 18.50 35,216,472 -0.57(-2.96%)
Jan 29, 2014 19.20 19.21 18.93 19.07 27,165,166 -0.22(-1.14%)
Jan 28, 2014 19.31 19.31 19.14 19.29 15,499,686 +0.01(+0.05%)
Jan 27, 2014 19.54 19.54 19.21 19.28 20,674,714 -0.25(-1.26%)
Jan 24, 2014 19.45 19.62 19.38 19.53 26,049,438 -0.04(-0.19%)
Jan 23, 2014 19.56 19.58 19.34 19.56 15,690,218 -0.07(-0.35%)
Jan 22, 2014 19.58 19.70 19.52 19.63 10,494,944 +0.07(+0.35%)
Jan 21, 2014 19.47 19.56 19.37 19.56 18,921,838 +0.18(+0.92%)
Jan 17, 2014 19.52 19.38 19.38 19.38 16,029,970 -0.14(-0.72%)
Jan 16, 2014 19.28 19.54 19.27 19.53 12,008,504 +0.21(+1.08%)
Jan 15, 2014 19.36 19.40 19.25 19.32 11,570,885 -0.04(-0.22%)
Jan 14, 2014 19.43 19.50 19.24 19.36 17,632,822 -0.06(-0.30%)
Jan 13, 2014 19.50 19.52 19.37 19.42 18,715,532 -0.09(-0.46%)
Jan 10, 2014 19.68 19.71 19.45 19.50 13,659,239 +0.01(+0.03%)
Jan 09, 2014 19.44 19.57 19.40 19.50 11,415,731 +0.06(+0.32%)
Jan 08, 2014 19.51 19.59 19.35 19.44 25,591,016 -0.08(-0.40%)
Jan 07, 2014 19.61 19.73 19.50 19.52 13,452,779 +0.00(+0.00%)
Jan 06, 2014 19.77 19.80 19.47 19.52 20,473,864 -0.23(-1.17%)
Jan 03, 2014 19.88 19.95 19.71 19.75 10,241,990 -0.09(-0.47%)
Jan 02, 2014 20.03 20.09 19.78 19.84 12,070,298 -0.26(-1.28%)
Dec 31, 2013 20.06 20.10 20.10 20.10 19,757,554 +0.02(+0.08%)
Dec 30, 2013 20.08 20.12 19.97 20.08 13,538,198 +0.03(+0.13%)
Dec 27, 2013 20.08 20.13 20.00 20.05 8,157,106 +0.03(+0.16%)
Dec 26, 2013 19.94 20.05 19.93 20.02 10,020,199 +0.09(+0.45%)
Dec 24, 2013 20.00 20.12 19.92 19.93 19,344,022 -0.03(-0.16%)
Dec 23, 2013 20.00 20.05 19.81 19.97 25,807,598 +0.03(+0.13%)
Dec 20, 2013 19.82 19.94 19.73 19.94 32,598,228 +0.18(+0.92%)
Dec 19, 2013 19.66 19.77 19.59 19.76 17,321,904 +0.03(+0.16%)
Dec 18, 2013 19.42 19.73 19.23 19.73 24,945,974 +0.37(+1.90%)
Dec 17, 2013 19.25 19.45 19.21 19.36 18,038,898 +0.11(+0.56%)
Dec 16, 2013 19.20 19.30 19.16 19.25 14,471,961 +0.07(+0.38%)
Dec 13, 2013 19.23 19.28 19.04 19.18 24,063,574 -0.05(-0.27%)
Dec 12, 2013 19.42 19.51 19.18 19.23 17,875,936 -0.24(-1.25%)
Dec 11, 2013 19.31 19.52 19.28 19.47 19,005,074 +0.18(+0.94%)
Dec 10, 2013 19.43 19.45 19.18 19.29 14,972,481 -0.19(-0.98%)
Dec 09, 2013 19.39 19.51 19.29 19.48 13,179,382 +0.12(+0.61%)
Dec 06, 2013 19.24 19.37 19.22 19.37 12,994,461 +0.26(+1.35%)
Dec 05, 2013 19.19 19.24 19.08 19.11 13,913,623 -0.14(-0.73%)
Dec 04, 2013 19.13 19.30 19.09 19.25 15,427,743 +0.03(+0.16%)
Dec 03, 2013 19.06 19.23 19.10 19.22 15,102,529 +0.11(+0.60%)
Dec 02, 2013 19.13 19.23 19.07 19.10 13,818,314 -0.02(-0.08%)
Nov 29, 2013 19.19 19.21 19.09 19.12 7,741,567 -0.09(-0.46%)
Nov 27, 2013 19.17 19.25 19.08 19.21 7,862,187 +0.08(+0.41%)
Nov 26, 2013 19.25 19.26 19.10 19.13 14,227,782 -0.06(-0.32%)
Nov 25, 2013 19.33 19.35 19.15 19.19 8,426,162 -0.08(-0.40%)
Nov 22, 2013 19.19 19.27 19.03 19.27 12,325,519 +0.07(+0.35%)
Nov 21, 2013 19.46 19.46 18.96 19.20 24,341,198 -0.24(-1.25%)
Nov 20, 2013 19.57 19.64 19.36 19.44 11,657,361 -0.11(-0.58%)
Nov 19, 2013 19.59 19.60 19.48 19.56 11,140,821 -0.10(-0.53%)
Nov 18, 2013 19.68 19.70 19.55 19.66 10,325,496 +0.02(+0.08%)
Nov 15, 2013 19.46 19.64 19.46 19.64 10,318,314 +0.16(+0.80%)
Nov 14, 2013 19.41 19.61 19.41 19.49 13,327,854 +0.20(+1.05%)
Nov 12, 2013 19.36 19.38 19.16 19.29 14,460,812 -0.07(-0.37%)
Nov 11, 2013 19.39 19.44 19.30 19.36 8,187,148 -0.05(-0.27%)
Nov 08, 2013 19.33 19.41 19.14 19.41 26,281,234 +0.03(+0.13%)
Nov 07, 2013 19.56 19.58 19.26 19.39 12,398,947 -0.17(-0.85%)
Nov 06, 2013 19.48 19.59 19.41 19.55 8,816,838 +0.14(+0.75%)
Nov 05, 2013 19.34 19.45 19.26 19.41 9,374,423 +0.06(+0.29%)
Nov 04, 2013 19.40 19.48 19.27 19.35 9,946,186 +0.05(+0.27%)
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.