Skip to main content

Altria Group (NY: MO )

46.47 +0.05 (+0.10%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 15.59 15.76 15.57 15.59 19,971,418 +0.02(+0.13%)
Oct 26, 2012 15.77 15.57 15.57 15.57 23,104,664 -0.17(-1.06%)
Oct 25, 2012 15.88 15.93 15.70 15.74 19,295,734 -0.01(-0.09%)
Oct 24, 2012 15.86 15.91 15.61 15.76 24,153,386 -0.11(-0.68%)
Oct 23, 2012 16.04 16.08 15.73 15.86 21,908,968 -0.14(-0.86%)
Oct 19, 2012 16.24 16.26 15.99 16.00 20,939,018 -0.23(-1.39%)
Oct 18, 2012 16.34 16.38 16.21 16.23 15,205,956 -0.20(-1.22%)
Oct 17, 2012 16.38 16.47 16.32 16.43 15,453,486 +0.12(+0.72%)
Oct 16, 2012 16.31 16.35 16.20 16.31 13,772,394 +0.04(+0.27%)
Oct 15, 2012 16.24 16.28 16.10 16.27 14,490,191 +0.02(+0.15%)
Oct 12, 2012 16.05 16.29 16.05 16.24 25,679,842 +0.20(+1.25%)
Oct 11, 2012 16.41 16.43 15.94 16.04 56,218,080 -0.31(-1.89%)
Oct 10, 2012 16.49 16.55 16.32 16.35 19,268,926 -0.09(-0.54%)
Oct 09, 2012 16.63 16.68 16.36 16.44 29,168,706 -0.23(-1.35%)
Oct 08, 2012 16.65 16.68 16.58 16.66 10,942,935 -0.01(-0.06%)
Oct 05, 2012 16.73 16.77 16.62 16.67 19,642,820 +0.00(+0.00%)
Oct 04, 2012 16.71 16.80 16.64 16.67 24,127,744 -0.02(-0.15%)
Oct 03, 2012 16.59 16.74 16.55 16.70 18,685,220 +0.16(+0.95%)
Oct 02, 2012 16.56 16.66 16.43 16.54 16,472,674 +0.04(+0.27%)
Oct 01, 2012 16.37 16.63 16.36 16.50 20,061,884 +0.12(+0.75%)
Sep 28, 2012 16.57 16.61 16.30 16.37 40,996,260 -0.25(-1.50%)
Sep 27, 2012 16.79 16.79 16.54 16.62 22,011,178 -0.13(-0.79%)
Sep 26, 2012 16.69 16.81 16.68 16.76 16,399,383 +0.08(+0.47%)
Sep 25, 2012 16.83 16.94 16.68 16.68 20,549,924 -0.10(-0.58%)
Sep 24, 2012 16.69 16.83 16.67 16.78 19,289,670 +0.07(+0.44%)
Sep 21, 2012 16.61 16.75 16.51 16.70 36,771,484 +0.22(+1.34%)
Sep 20, 2012 16.26 16.51 16.24 16.48 18,518,540 +0.23(+1.39%)
Sep 19, 2012 16.33 16.34 16.23 16.26 19,665,652 -0.07(-0.42%)
Sep 18, 2012 16.28 16.39 16.24 16.32 15,454,035 +0.04(+0.24%)
Sep 17, 2012 16.09 16.31 16.09 16.29 32,776,052 +0.13(+0.82%)
Sep 14, 2012 16.61 16.61 16.05 16.15 43,642,364 -0.43(-2.57%)
Sep 13, 2012 16.33 16.59 16.32 16.58 21,821,880 +0.25(+1.53%)
Sep 12, 2012 16.74 16.74 16.32 16.33 25,514,414 -0.32(-1.91%)
Sep 11, 2012 16.68 16.75 16.63 16.65 21,071,018 -0.03(-0.17%)
Sep 10, 2012 16.58 16.72 16.58 16.68 20,622,642 +0.09(+0.53%)
Sep 07, 2012 16.75 16.77 16.55 16.59 21,954,356 -0.15(-0.93%)
Sep 06, 2012 16.66 16.77 16.61 16.75 19,202,448 +0.16(+0.99%)
Sep 05, 2012 16.63 16.72 16.56 16.58 19,542,332 -0.07(-0.44%)
Sep 04, 2012 16.47 16.69 16.46 16.65 71,716,064 +0.21(+1.30%)
Aug 31, 2012 16.71 16.74 16.42 16.44 80,794,088 -0.23(-1.39%)
Aug 30, 2012 16.72 16.76 16.62 16.67 60,492,944 -0.07(-0.43%)
Aug 29, 2012 16.71 16.83 16.72 16.75 15,597,478 +0.16(+0.96%)
Aug 27, 2012 16.57 16.64 16.51 16.59 18,370,622 +0.09(+0.53%)
Aug 24, 2012 16.16 16.53 15.98 16.50 29,286,584 +0.30(+1.88%)
Aug 23, 2012 16.43 16.48 16.19 16.19 27,680,548 -0.23(-1.39%)
Aug 22, 2012 16.55 16.65 16.37 16.42 31,837,030 -0.24(-1.45%)
Aug 21, 2012 17.03 17.06 16.61 16.66 26,274,268 -0.37(-2.16%)
Aug 20, 2012 17.13 17.16 17.01 17.03 22,478,610 -0.11(-0.65%)
Aug 17, 2012 17.12 17.16 17.03 17.14 15,152,575 +0.00(+0.03%)
Aug 16, 2012 16.98 17.14 16.94 17.14 13,596,637 +0.13(+0.77%)
Aug 15, 2012 17.11 17.15 16.95 17.01 15,026,611 -0.15(-0.87%)
Aug 14, 2012 17.07 17.17 17.05 17.16 11,288,667 +0.11(+0.65%)
Aug 13, 2012 16.93 17.06 16.90 17.05 14,338,326 +0.12(+0.71%)
Aug 10, 2012 16.79 16.97 16.78 16.92 18,078,794 +0.12(+0.69%)
Aug 09, 2012 16.91 16.92 16.79 16.81 20,841,766 -0.14(-0.83%)
Aug 08, 2012 16.85 16.99 16.75 16.95 17,554,650 +0.03(+0.17%)
Aug 07, 2012 17.34 17.37 16.89 16.92 27,850,888 -0.41(-2.35%)
Aug 06, 2012 17.39 17.47 17.33 17.33 11,787,689 -0.06(-0.36%)
Aug 03, 2012 17.36 17.42 17.32 17.39 16,269,227 +0.17(+1.01%)
Aug 02, 2012 17.37 17.43 17.14 17.21 17,476,924 -0.23(-1.30%)
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.