Skip to main content

Altria Group (NY: MO )

44.56 -0.14 (-0.31%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.27 18.43 18.16 18.18 19,475,174 -0.17(-0.91%)
May 30, 2013 18.38 18.45 18.31 18.34 11,734,862 -0.01(-0.03%)
May 29, 2013 18.57 18.63 18.26 18.35 17,621,626 -0.32(-1.70%)
May 28, 2013 18.81 18.90 18.56 18.67 13,081,273 -0.01(-0.05%)
May 24, 2013 18.50 18.69 18.39 18.68 13,166,610 +0.12(+0.62%)
May 23, 2013 18.44 18.62 18.38 18.56 16,795,910 -0.02(-0.11%)
May 22, 2013 18.58 18.84 18.53 18.58 14,681,581 -0.01(-0.05%)
May 21, 2013 18.81 18.84 18.56 18.59 18,683,546 -0.21(-1.12%)
May 20, 2013 18.84 18.90 18.74 18.80 18,034,264 -0.05(-0.27%)
May 17, 2013 18.68 18.88 18.68 18.85 14,778,928 +0.13(+0.70%)
May 16, 2013 18.81 18.90 18.71 18.72 11,192,250 -0.14(-0.75%)
May 15, 2013 18.63 18.94 18.63 18.86 17,166,680 +0.27(+1.46%)
May 13, 2013 18.44 18.66 18.39 18.59 14,341,589 +0.12(+0.65%)
May 10, 2013 18.28 18.50 18.28 18.47 11,699,477 +0.17(+0.91%)
May 09, 2013 18.40 18.45 18.23 18.30 14,365,620 -0.09(-0.47%)
May 08, 2013 18.38 18.44 18.33 18.39 11,170,990 +0.03(+0.14%)
May 07, 2013 18.23 18.43 18.20 18.36 24,666,066 +0.20(+1.08%)
May 06, 2013 18.37 18.37 18.13 18.17 16,204,781 -0.22(-1.18%)
May 03, 2013 18.55 18.52 18.36 18.38 14,943,307 -0.07(-0.38%)
May 02, 2013 18.31 18.55 18.29 18.46 13,168,477 +0.17(+0.91%)
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.