Skip to main content

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.33 17.34 17.19 17.27 12,488,445 -0.03(-0.18%)
Aug 29, 2013 17.13 17.40 17.10 17.30 12,801,369 +0.17(+1.01%)
Aug 28, 2013 17.28 17.28 17.11 17.13 17,641,558 -0.20(-1.15%)
Aug 27, 2013 17.23 17.45 17.21 17.33 19,282,310 -0.03(-0.18%)
Aug 26, 2013 17.52 17.53 17.33 17.36 15,140,306 -0.12(-0.67%)
Aug 23, 2013 17.09 17.49 17.09 17.47 21,807,176 +0.37(+2.15%)
Aug 22, 2013 17.06 17.15 16.88 17.11 16,051,898 +0.05(+0.30%)
Aug 21, 2013 17.20 17.21 17.01 17.06 15,756,682 -0.16(-0.92%)
Aug 20, 2013 17.32 17.36 17.20 17.21 30,043,160 -0.08(-0.47%)
Aug 19, 2013 17.47 17.48 17.26 17.30 15,342,825 -0.18(-1.05%)
Aug 16, 2013 17.59 17.65 17.48 17.48 16,414,421 -0.14(-0.81%)
Aug 15, 2013 17.73 17.80 17.59 17.62 29,708,972 -0.25(-1.40%)
Aug 14, 2013 17.96 17.97 17.74 17.87 11,516,544 -0.08(-0.45%)
Aug 13, 2013 17.93 17.98 17.85 17.95 11,564,260 +0.03(+0.17%)
Aug 12, 2013 17.97 17.98 17.87 17.92 9,580,182 -0.11(-0.59%)
Aug 09, 2013 18.14 18.15 17.97 18.03 10,511,513 -0.10(-0.56%)
Aug 08, 2013 18.02 18.19 17.99 18.13 13,327,738 +0.19(+1.05%)
Aug 07, 2013 18.03 18.03 17.88 17.94 12,316,903 -0.10(-0.57%)
Aug 06, 2013 18.12 18.14 17.92 18.05 15,559,228 -0.11(-0.59%)
Aug 05, 2013 18.15 18.18 18.07 18.15 7,371,517 -0.04(-0.20%)
Aug 02, 2013 18.11 18.19 17.98 18.19 20,614,560 +0.07(+0.39%)
Aug 01, 2013 17.98 18.16 17.86 18.12 15,697,515 +0.24(+1.37%)
Jul 31, 2013 18.12 18.16 17.85 17.87 22,203,360 -0.25(-1.41%)
Jul 30, 2013 18.23 18.27 18.09 18.13 11,573,553 -0.06(-0.31%)
Jul 29, 2013 18.26 18.29 18.11 18.18 10,413,533 -0.12(-0.64%)
Jul 26, 2013 18.25 18.30 17.92 18.30 20,177,100 -0.01(-0.03%)
Jul 25, 2013 18.10 18.35 18.08 18.31 17,404,326 +0.17(+0.96%)
Jul 24, 2013 18.36 18.36 18.07 18.13 20,459,682 -0.21(-1.17%)
Jul 23, 2013 18.87 18.87 18.21 18.35 25,811,430 -0.45(-2.41%)
Jul 22, 2013 18.83 18.94 18.73 18.80 14,042,384 -0.14(-0.73%)
Jul 19, 2013 18.88 19.04 18.82 18.94 17,557,924 +0.08(+0.41%)
Jul 18, 2013 18.81 19.02 18.77 18.86 11,230,747 -0.03(-0.16%)
Jul 17, 2013 19.05 19.11 18.89 18.89 11,096,708 -0.09(-0.46%)
Jul 16, 2013 18.85 19.09 18.83 18.98 13,471,177 +0.09(+0.49%)
Jul 15, 2013 18.81 18.90 18.76 18.89 9,699,529 +0.07(+0.35%)
Jul 12, 2013 18.84 18.86 18.71 18.82 9,441,603 +0.03(+0.16%)
Jul 11, 2013 18.80 18.90 18.76 18.79 16,370,270 +0.18(+0.99%)
Jul 10, 2013 18.51 18.75 18.49 18.61 19,029,148 +0.12(+0.63%)
Jul 09, 2013 18.46 18.58 18.41 18.49 23,976,256 +0.12(+0.64%)
Jul 08, 2013 18.19 18.44 18.17 18.37 11,457,104 +0.28(+1.55%)
Jul 05, 2013 18.16 18.22 17.90 18.09 8,762,554 +0.00(+0.00%)
Jul 03, 2013 18.03 18.10 17.93 18.09 11,358,151 +0.02(+0.08%)
Jul 02, 2013 17.99 18.18 17.94 18.08 10,631,146 +0.04(+0.23%)
Jul 01, 2013 17.95 18.18 17.91 18.04 15,151,546 +0.20(+1.11%)
Jun 28, 2013 18.05 18.19 17.82 17.84 26,193,430 -0.23(-1.30%)
Jun 27, 2013 18.11 18.23 18.04 18.07 12,428,534 +0.09(+0.51%)
Jun 26, 2013 17.93 18.08 17.85 17.98 14,495,242 +0.17(+0.97%)
Jun 25, 2013 17.76 18.06 17.72 17.81 41,261,028 +0.15(+0.87%)
Jun 24, 2013 17.64 17.87 17.54 17.65 19,146,006 -0.15(-0.86%)
Jun 21, 2013 17.67 17.91 17.64 17.81 22,045,446 +0.30(+1.72%)
Jun 20, 2013 17.91 17.96 17.46 17.51 25,924,068 -0.43(-2.42%)
Jun 19, 2013 18.41 18.48 17.94 17.94 17,379,464 -0.49(-2.66%)
Jun 18, 2013 18.27 18.45 18.27 18.43 14,733,205 +0.18(+1.01%)
Jun 17, 2013 18.20 18.33 18.16 18.24 16,707,308 +0.11(+0.59%)
Jun 14, 2013 18.22 18.33 18.11 18.14 14,992,540 -0.09(-0.50%)
Jun 13, 2013 18.13 18.35 18.09 18.23 14,596,105 +0.08(+0.45%)
Jun 12, 2013 18.38 18.39 18.14 18.15 17,305,786 -0.06(-0.34%)
Jun 11, 2013 18.17 18.38 18.11 18.21 53,976,540 -0.04(-0.19%)
Jun 10, 2013 18.28 18.37 18.20 18.24 50,369,456 +0.04(+0.22%)
Jun 07, 2013 18.12 18.22 17.96 18.20 51,794,892 +0.17(+0.95%)
Jun 06, 2013 17.93 18.03 17.73 18.03 21,797,750 +0.05(+0.28%)
Jun 05, 2013 18.14 18.23 17.93 17.98 16,932,366 -0.25(-1.38%)
Jun 04, 2013 18.36 18.43 18.18 18.23 14,652,269 -0.13(-0.69%)
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.