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 (%)
Jun 29, 2012 16.62 16.75 16.54 16.73 20,153,284 +0.25(+1.53%)
Jun 28, 2012 16.39 16.52 16.27 16.47 18,209,054 +0.01(+0.09%)
Jun 27, 2012 16.31 16.48 16.31 16.46 14,991,534 +0.16(+0.98%)
Jun 26, 2012 16.36 16.40 16.23 16.30 15,780,538 -0.02(-0.15%)
Jun 25, 2012 16.35 16.40 16.28 16.32 15,248,454 -0.07(-0.44%)
Jun 22, 2012 16.48 16.48 16.37 16.40 19,430,506 -0.01(-0.06%)
Jun 21, 2012 16.44 16.52 16.38 16.41 23,512,430 -0.01(-0.06%)
Jun 20, 2012 16.39 16.48 16.32 16.42 18,994,074 -0.00(-0.03%)
Jun 19, 2012 16.39 16.47 16.36 16.42 17,280,934 +0.03(+0.21%)
Jun 18, 2012 16.33 16.46 16.29 16.39 14,587,366 +0.04(+0.24%)
Jun 15, 2012 16.41 16.50 16.33 16.35 25,236,320 +0.04(+0.27%)
Jun 14, 2012 16.11 16.39 16.08 16.30 20,915,322 +0.20(+1.23%)
Jun 13, 2012 16.01 16.17 15.93 16.11 27,757,214 +0.12(+0.76%)
Jun 12, 2012 15.82 16.00 15.74 15.98 24,148,536 +0.22(+1.43%)
Jun 11, 2012 15.86 15.90 15.76 15.76 82,955,640 +0.02(+0.15%)
Jun 08, 2012 15.65 15.78 15.61 15.74 84,438,704 +0.08(+0.49%)
Jun 07, 2012 15.68 15.73 15.56 15.66 94,717,744 +0.08(+0.52%)
Jun 06, 2012 15.30 15.58 15.27 15.58 21,071,622 +0.38(+2.47%)
Jun 05, 2012 15.26 15.30 15.08 15.20 13,834,659 -0.06(-0.42%)
Jun 04, 2012 15.12 15.28 15.11 15.27 22,664,524 +0.11(+0.76%)
Jun 01, 2012 15.28 15.34 15.10 15.15 34,522,916 -0.24(-1.55%)
May 31, 2012 15.34 15.52 15.31 15.39 31,555,278 +0.08(+0.53%)
May 30, 2012 15.28 15.41 15.27 15.31 17,646,764 -0.05(-0.34%)
May 29, 2012 15.39 15.40 15.25 15.36 17,593,412 +0.01(+0.06%)
May 25, 2012 15.41 15.49 15.30 15.35 12,506,847 -0.07(-0.46%)
May 24, 2012 15.22 15.43 15.15 15.43 18,766,380 +0.26(+1.70%)
May 23, 2012 15.17 15.26 15.11 15.17 15,457,875 -0.02(-0.13%)
May 22, 2012 15.22 15.25 15.13 15.19 15,465,958 -0.04(-0.28%)
May 21, 2012 15.14 15.23 15.02 15.23 18,615,326 +0.08(+0.54%)
May 18, 2012 15.14 15.26 15.12 15.15 23,464,004 +0.02(+0.13%)
May 17, 2012 15.23 15.31 15.13 15.13 19,411,238 -0.11(-0.69%)
May 16, 2012 15.19 15.32 15.19 15.23 21,228,104 +0.05(+0.35%)
May 15, 2012 15.15 15.29 15.11 15.18 20,765,208 +0.03(+0.19%)
May 14, 2012 15.14 15.25 15.11 15.15 26,285,952 -0.05(-0.32%)
May 11, 2012 15.18 15.29 15.16 15.20 17,880,218 +0.03(+0.19%)
May 10, 2012 15.27 15.35 15.17 15.17 24,109,816 -0.01(-0.06%)
May 09, 2012 15.34 15.35 15.18 15.18 22,811,916 -0.24(-1.58%)
May 08, 2012 15.37 15.44 15.34 15.43 22,279,016 +0.03(+0.19%)
May 07, 2012 15.50 15.52 15.39 15.40 17,404,372 -0.11(-0.71%)
May 04, 2012 15.52 15.59 15.47 15.51 15,059,702 -0.06(-0.37%)
May 03, 2012 15.50 15.59 15.46 15.56 17,051,584 +0.09(+0.56%)
May 02, 2012 15.50 15.55 15.46 15.48 15,304,276 -0.02(-0.15%)
May 01, 2012 15.40 15.60 15.37 15.50 16,326,384 +0.10(+0.65%)
Apr 30, 2012 15.38 15.42 15.30 15.40 13,970,460 +0.04(+0.25%)
Apr 27, 2012 15.29 15.41 15.28 15.36 17,054,306 +0.10(+0.63%)
Apr 26, 2012 15.15 15.29 15.06 15.27 19,242,570 +0.11(+0.76%)
Apr 25, 2012 15.16 15.21 14.96 15.15 24,558,616 -0.00(-0.03%)
Apr 24, 2012 15.19 15.27 15.11 15.16 18,260,394 -0.03(-0.19%)
Apr 23, 2012 15.21 15.23 15.10 15.19 12,726,745 -0.06(-0.41%)
Apr 20, 2012 15.22 15.35 15.15 15.25 17,466,024 +0.05(+0.35%)
Apr 19, 2012 15.16 15.21 15.06 15.20 14,814,683 +0.06(+0.38%)
Apr 18, 2012 15.07 15.18 15.02 15.14 16,850,636 +0.02(+0.16%)
Apr 17, 2012 15.06 15.11 14.93 15.11 14,393,541 +0.11(+0.73%)
Apr 16, 2012 15.09 15.13 14.99 15.00 14,371,676 -0.05(-0.35%)
Apr 13, 2012 14.97 15.19 14.92 15.06 37,309,276 +0.09(+0.58%)
Apr 12, 2012 14.92 14.98 14.85 14.97 11,227,514 +0.05(+0.32%)
Apr 11, 2012 14.90 15.06 14.89 14.92 22,796,310 +0.12(+0.84%)
Apr 10, 2012 14.91 14.93 14.79 14.80 21,162,696 -0.10(-0.67%)
Apr 09, 2012 14.85 14.96 14.84 14.90 17,171,074 -0.10(-0.64%)
Apr 05, 2012 14.84 15.00 14.82 15.00 15,185,329 +0.12(+0.80%)
Apr 04, 2012 14.82 14.99 14.82 14.88 18,000,698 +0.01(+0.06%)
Apr 03, 2012 14.89 14.92 14.80 14.87 15,338,733 -0.03(-0.22%)
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.