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 (%)
Jan 31, 2014 18.31 18.59 17.96 18.43 29,539,696 -0.07(-0.37%)
Jan 30, 2014 18.96 18.96 18.40 18.50 35,229,944 -0.57(-2.96%)
Jan 29, 2014 19.19 19.20 18.92 19.06 27,175,556 -0.22(-1.14%)
Jan 28, 2014 19.30 19.30 19.14 19.28 15,505,614 +0.01(+0.05%)
Jan 27, 2014 19.53 19.53 19.20 19.27 20,682,622 -0.25(-1.26%)
Jan 24, 2014 19.44 19.61 19.38 19.52 26,059,402 -0.04(-0.19%)
Jan 23, 2014 19.55 19.58 19.34 19.55 15,696,220 -0.07(-0.35%)
Jan 22, 2014 19.57 19.69 19.51 19.62 10,498,958 +0.07(+0.35%)
Jan 21, 2014 19.46 19.55 19.36 19.55 18,929,074 +0.18(+0.92%)
Jan 17, 2014 19.51 19.38 19.38 19.38 16,036,102 -0.14(-0.72%)
Jan 16, 2014 19.28 19.53 19.27 19.52 12,013,097 +0.21(+1.08%)
Jan 15, 2014 19.35 19.39 19.24 19.31 11,575,310 -0.04(-0.22%)
Jan 14, 2014 19.42 19.49 19.24 19.35 17,639,566 -0.06(-0.30%)
Jan 13, 2014 19.49 19.52 19.36 19.41 18,722,690 -0.09(-0.46%)
Jan 10, 2014 19.68 19.70 19.44 19.50 13,664,464 +0.01(+0.03%)
Jan 09, 2014 19.43 19.56 19.39 19.49 11,420,098 +0.06(+0.32%)
Jan 08, 2014 19.50 19.58 19.34 19.43 25,600,804 -0.08(-0.40%)
Jan 07, 2014 19.60 19.73 19.50 19.51 13,457,925 +0.00(+0.00%)
Jan 06, 2014 19.76 19.79 19.46 19.51 20,481,694 -0.23(-1.17%)
Jan 03, 2014 19.87 19.94 19.70 19.74 10,245,908 -0.09(-0.47%)
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.