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 (%)
Dec 30, 2011 14.03 14.06 13.94 13.99 13,180,813 -0.07(-0.47%)
Dec 29, 2011 14.05 14.10 13.99 14.06 13,027,661 +0.03(+0.24%)
Dec 28, 2011 14.02 14.12 14.01 14.02 14,047,795 +0.00(+0.00%)
Dec 27, 2011 14.08 14.14 14.02 14.02 16,620,505 -0.06(-0.40%)
Dec 23, 2011 14.08 14.13 14.01 14.08 17,265,516 -0.03(-0.20%)
Dec 21, 2011 13.96 14.15 13.90 14.11 28,113,982 +0.21(+1.51%)
Dec 20, 2011 13.82 13.96 13.75 13.90 27,780,072 +0.24(+1.77%)
Dec 19, 2011 13.67 13.79 13.63 13.66 23,053,170 +0.09(+0.69%)
Dec 16, 2011 13.64 13.72 13.49 13.57 33,471,174 +0.01(+0.10%)
Dec 15, 2011 13.47 13.62 13.39 13.55 22,923,760 +0.18(+1.32%)
Dec 14, 2011 13.44 13.49 13.35 13.37 23,308,140 -0.12(-0.90%)
Dec 13, 2011 13.46 13.62 13.42 13.50 27,973,494 +0.06(+0.42%)
Dec 12, 2011 13.37 13.46 13.35 13.44 97,259,928 +0.04(+0.31%)
Dec 09, 2011 13.32 13.42 13.31 13.40 90,298,504 +0.12(+0.88%)
Dec 08, 2011 13.38 13.45 13.26 13.28 89,190,632 -0.14(-1.04%)
Dec 07, 2011 13.35 13.47 13.24 13.42 23,208,282 +0.03(+0.24%)
Dec 06, 2011 13.22 13.48 13.19 13.39 30,178,792 +0.25(+1.91%)
Dec 05, 2011 13.28 13.34 13.10 13.14 25,966,230 -0.09(-0.67%)
Dec 02, 2011 13.39 13.40 13.17 13.23 23,457,830 -0.13(-0.94%)
Dec 01, 2011 13.30 13.52 13.26 13.35 29,305,130 -0.00(-0.03%)
Nov 30, 2011 13.23 13.37 13.14 13.36 33,497,738 +0.34(+2.65%)
Nov 29, 2011 12.88 13.13 12.87 13.01 28,969,380 +0.16(+1.27%)
Nov 28, 2011 12.87 12.90 12.78 12.85 24,454,120 +0.16(+1.28%)
Nov 25, 2011 12.64 12.78 12.62 12.69 7,001,974 +0.06(+0.48%)
Nov 23, 2011 12.67 12.71 12.57 12.62 21,277,386 -0.12(-0.91%)
Nov 22, 2011 12.72 12.80 12.64 12.74 22,387,386 +0.03(+0.26%)
Nov 21, 2011 12.75 12.81 12.64 12.71 30,240,160 -0.16(-1.23%)
Nov 18, 2011 12.87 12.95 12.78 12.87 22,516,782 +0.05(+0.36%)
Nov 17, 2011 12.77 12.97 12.76 12.82 44,664,320 +0.02(+0.15%)
Nov 16, 2011 12.87 12.99 12.80 12.80 27,258,812 -0.13(-0.97%)
Nov 15, 2011 12.83 12.97 12.83 12.93 19,007,132 +0.07(+0.54%)
Nov 14, 2011 12.89 12.94 12.80 12.86 16,900,638 -0.07(-0.58%)
Nov 11, 2011 12.94 13.03 12.92 12.93 18,012,200 +0.07(+0.54%)
Nov 10, 2011 12.74 12.89 12.72 12.86 20,434,680 +0.21(+1.69%)
Nov 09, 2011 12.74 12.79 12.58 12.65 27,546,604 -0.22(-1.74%)
Nov 08, 2011 12.86 12.89 12.73 12.87 20,292,794 +0.06(+0.47%)
Nov 07, 2011 12.73 12.81 12.63 12.81 28,335,434 +0.07(+0.55%)
Nov 04, 2011 12.75 12.77 12.64 12.74 16,602,039 -0.05(-0.36%)
Nov 03, 2011 12.76 12.81 12.69 12.79 28,950,238 +0.13(+1.03%)
Nov 02, 2011 12.76 12.76 12.55 12.66 23,676,988 +0.04(+0.33%)
Nov 01, 2011 12.62 12.76 12.57 12.62 41,844,344 -0.21(-1.63%)
Oct 31, 2011 12.75 12.96 12.75 12.82 36,877,236 -0.00(-0.04%)
Oct 28, 2011 12.82 12.86 12.64 12.83 25,488,220 -0.05(-0.36%)
Oct 27, 2011 12.92 12.94 12.55 12.88 43,846,840 +0.18(+1.41%)
Oct 26, 2011 12.67 12.70 12.48 12.70 33,548,318 +0.13(+1.02%)
Oct 25, 2011 12.65 12.71 12.48 12.57 31,813,056 -0.14(-1.14%)
Oct 24, 2011 12.82 12.82 12.66 12.71 25,779,154 -0.07(-0.51%)
Oct 21, 2011 12.82 12.86 12.71 12.78 33,420,634 +0.09(+0.73%)
Oct 20, 2011 12.77 12.95 12.68 12.69 27,907,594 -0.03(-0.26%)
Oct 19, 2011 12.83 12.87 12.67 12.72 20,205,112 -0.10(-0.76%)
Oct 18, 2011 12.71 12.95 12.58 12.82 22,830,102 +0.05(+0.40%)
Oct 17, 2011 12.82 12.90 12.74 12.76 19,244,028 -0.12(-0.90%)
Oct 14, 2011 12.96 12.96 12.76 12.88 20,616,540 +0.03(+0.22%)
Oct 13, 2011 12.86 12.91 12.76 12.85 20,441,294 -0.07(-0.58%)
Oct 12, 2011 13.03 13.10 12.92 12.93 30,465,896 -0.01(-0.11%)
Oct 11, 2011 12.89 12.97 12.75 12.94 30,057,078 +0.08(+0.61%)
Oct 10, 2011 12.91 12.94 12.76 12.86 24,720,042 +0.09(+0.73%)
Oct 07, 2011 12.58 12.85 12.52 12.77 31,671,566 +0.22(+1.78%)
Oct 06, 2011 12.37 12.55 12.36 12.55 21,406,430 +0.21(+1.70%)
Oct 05, 2011 12.38 12.46 12.23 12.34 27,940,288 -0.02(-0.15%)
Oct 04, 2011 12.16 12.36 12.08 12.35 37,367,828 -0.01(-0.08%)
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.