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 (%)
Jul 31, 2012 17.53 17.56 17.41 17.42 14,146,894 -0.09(-0.53%)
Jul 30, 2012 17.38 17.52 17.32 17.51 14,670,482 +0.13(+0.74%)
Jul 27, 2012 17.33 17.48 17.30 17.38 40,308,288 +0.13(+0.74%)
Jul 26, 2012 17.15 17.34 17.11 17.25 23,309,432 +0.11(+0.65%)
Jul 25, 2012 17.27 17.33 17.12 17.14 17,344,164 -0.08(-0.48%)
Jul 24, 2012 17.30 17.41 17.14 17.23 22,008,900 +0.04(+0.23%)
Jul 23, 2012 17.30 17.39 17.14 17.19 20,849,472 -0.20(-1.17%)
Jul 20, 2012 17.37 17.46 17.29 17.39 23,500,916 -0.01(-0.08%)
Jul 19, 2012 17.36 17.43 17.25 17.41 19,923,010 +0.01(+0.06%)
Jul 18, 2012 17.30 17.40 17.27 17.40 14,326,355 +0.05(+0.31%)
Jul 17, 2012 17.24 17.36 17.24 17.34 15,874,378 +0.11(+0.62%)
Jul 16, 2012 17.23 17.30 17.20 17.24 10,676,239 -0.01(-0.08%)
Jul 13, 2012 17.06 17.25 17.03 17.25 16,512,518 +0.24(+1.42%)
Jul 12, 2012 17.06 17.10 16.96 17.01 20,541,816 -0.10(-0.57%)
Jul 11, 2012 17.20 17.29 17.08 17.10 17,418,010 -0.05(-0.31%)
Jul 10, 2012 17.20 17.24 17.09 17.16 17,906,794 +0.13(+0.77%)
Jul 09, 2012 16.94 17.05 16.92 17.03 14,439,741 +0.09(+0.54%)
Jul 06, 2012 16.80 16.97 16.76 16.94 13,263,002 +0.04(+0.23%)
Jul 05, 2012 16.93 17.00 16.82 16.90 15,474,208 -0.05(-0.29%)
Jul 03, 2012 16.91 16.97 16.90 16.95 10,092,425 +0.01(+0.09%)
Jul 02, 2012 16.74 16.93 16.71 16.93 17,318,908 +0.20(+1.19%)
Jun 29, 2012 16.63 16.75 16.55 16.73 20,145,580 +0.25(+1.53%)
Jun 28, 2012 16.39 16.53 16.28 16.48 18,202,092 +0.01(+0.09%)
Jun 27, 2012 16.32 16.48 16.32 16.47 14,985,803 +0.16(+0.98%)
Jun 26, 2012 16.36 16.40 16.23 16.31 15,774,505 -0.02(-0.15%)
Jun 25, 2012 16.36 16.40 16.28 16.33 15,242,625 -0.07(-0.44%)
Jun 22, 2012 16.48 16.48 16.37 16.40 19,423,078 -0.01(-0.06%)
Jun 21, 2012 16.45 16.52 16.38 16.41 23,503,442 -0.01(-0.06%)
Jun 20, 2012 16.39 16.49 16.33 16.42 18,986,814 -0.00(-0.03%)
Jun 19, 2012 16.39 16.48 16.37 16.43 17,274,328 +0.03(+0.21%)
Jun 18, 2012 16.34 16.47 16.29 16.39 14,581,790 +0.04(+0.24%)
Jun 15, 2012 16.41 16.50 16.33 16.35 25,226,674 +0.04(+0.27%)
Jun 14, 2012 16.11 16.40 16.08 16.31 20,907,326 +0.20(+1.23%)
Jun 13, 2012 16.02 16.18 15.94 16.11 27,746,604 +0.12(+0.76%)
Jun 12, 2012 15.82 16.01 15.74 15.99 24,139,302 +0.22(+1.43%)
Jun 11, 2012 15.87 15.90 15.77 15.77 82,923,920 +0.02(+0.15%)
Jun 08, 2012 15.66 15.79 15.62 15.74 84,406,424 +0.08(+0.49%)
Jun 07, 2012 15.69 15.74 15.57 15.67 94,681,528 +0.08(+0.52%)
Jun 06, 2012 15.31 15.58 15.28 15.58 21,063,566 +0.38(+2.47%)
Jun 05, 2012 15.27 15.30 15.09 15.21 13,829,369 -0.06(-0.42%)
Jun 04, 2012 15.13 15.29 15.12 15.27 22,655,860 +0.11(+0.76%)
Jun 01, 2012 15.28 15.35 15.11 15.16 34,509,716 -0.24(-1.55%)
May 31, 2012 15.35 15.53 15.31 15.40 31,543,214 +0.08(+0.53%)
May 30, 2012 15.28 15.41 15.28 15.32 17,640,016 -0.05(-0.34%)
May 29, 2012 15.40 15.41 15.26 15.37 17,586,684 +0.01(+0.06%)
May 25, 2012 15.41 15.50 15.31 15.36 12,502,065 -0.07(-0.47%)
May 24, 2012 15.22 15.44 15.15 15.43 18,759,204 +0.26(+1.70%)
May 23, 2012 15.17 15.27 15.12 15.17 15,451,965 -0.02(-0.13%)
May 22, 2012 15.23 15.26 15.14 15.19 15,460,045 -0.04(-0.28%)
May 21, 2012 15.15 15.24 15.03 15.24 18,608,210 +0.08(+0.54%)
May 18, 2012 15.14 15.26 15.13 15.15 23,455,032 +0.02(+0.13%)
May 17, 2012 15.24 15.32 15.13 15.13 19,403,816 -0.11(-0.69%)
May 16, 2012 15.19 15.33 15.19 15.24 21,219,986 +0.05(+0.35%)
May 15, 2012 15.15 15.30 15.12 15.19 20,757,268 +0.03(+0.19%)
May 14, 2012 15.14 15.26 15.12 15.16 26,275,902 -0.05(-0.31%)
May 11, 2012 15.18 15.29 15.16 15.21 17,873,382 +0.03(+0.19%)
May 10, 2012 15.28 15.35 15.17 15.18 24,100,598 -0.01(-0.06%)
May 09, 2012 15.35 15.35 15.18 15.19 22,803,194 -0.24(-1.58%)
May 08, 2012 15.38 15.45 15.35 15.43 22,270,496 +0.03(+0.19%)
May 07, 2012 15.50 15.52 15.40 15.40 17,397,718 -0.11(-0.71%)
May 04, 2012 15.53 15.60 15.47 15.51 15,053,944 -0.06(-0.37%)
May 03, 2012 15.51 15.59 15.47 15.57 17,045,064 +0.09(+0.56%)
May 02, 2012 15.50 15.56 15.47 15.48 15,298,425 -0.02(-0.15%)
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.