Skip to main content

Altria Group (NY: MO )

44.56 +0.24 (+0.54%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.76 19.88 19.70 19.85 10,059,829 +0.16(+0.84%)
Mar 28, 2014 19.79 19.82 19.61 19.69 9,902,283 -0.06(-0.30%)
Mar 27, 2014 19.71 19.86 19.66 19.75 15,625,856 -0.01(-0.05%)
Mar 26, 2014 19.60 19.81 19.58 19.76 20,543,956 +0.18(+0.92%)
Mar 25, 2014 19.53 19.62 19.47 19.58 12,746,782 +0.12(+0.60%)
Mar 24, 2014 19.39 19.48 19.33 19.46 13,364,597 +0.13(+0.66%)
Mar 21, 2014 19.38 19.58 19.31 19.33 20,745,698 +0.05(+0.27%)
Mar 20, 2014 19.06 19.30 19.01 19.28 12,394,735 +0.18(+0.92%)
Mar 19, 2014 19.41 19.47 19.02 19.11 13,791,134 -0.30(-1.56%)
Mar 18, 2014 19.29 19.45 19.23 19.41 9,226,817 +0.11(+0.58%)
Mar 17, 2014 19.33 19.41 19.23 19.30 10,211,182 +0.02(+0.11%)
Mar 14, 2014 19.02 19.39 19.02 19.27 14,788,272 +0.20(+1.03%)
Mar 13, 2014 19.24 19.30 19.05 19.08 14,926,667 -0.09(-0.47%)
Mar 12, 2014 19.22 19.23 19.08 19.17 13,614,000 -0.07(-0.39%)
Mar 11, 2014 19.37 19.45 19.19 19.24 14,875,624 -0.05(-0.27%)
Mar 10, 2014 19.27 19.33 19.20 19.30 9,862,607 +0.03(+0.14%)
Mar 07, 2014 19.37 19.38 19.15 19.27 12,664,192 -0.04(-0.22%)
Mar 06, 2014 19.38 19.38 19.18 19.31 20,630,996 -0.03(-0.16%)
Mar 05, 2014 19.39 19.53 19.29 19.34 14,836,673 -0.06(-0.32%)
Mar 04, 2014 19.30 19.54 19.27 19.41 22,794,090 +0.32(+1.70%)
Mar 03, 2014 18.88 19.32 18.87 19.08 24,497,466 +0.10(+0.52%)
Feb 28, 2014 18.83 19.06 18.83 18.98 16,759,236 +0.20(+1.09%)
Feb 27, 2014 18.58 18.81 18.57 18.78 10,688,635 +0.23(+1.21%)
Feb 26, 2014 18.65 18.74 18.53 18.55 11,053,031 -0.07(-0.37%)
Feb 25, 2014 18.53 18.78 18.52 18.62 14,986,340 +0.10(+0.54%)
Feb 24, 2014 18.47 18.69 18.47 18.52 12,010,512 +0.01(+0.03%)
Feb 21, 2014 18.61 18.63 18.46 18.52 13,572,196 -0.08(-0.45%)
Feb 20, 2014 18.42 18.65 18.38 18.60 11,412,671 +0.19(+1.05%)
Feb 19, 2014 18.53 18.58 18.37 18.41 12,105,588 -0.16(-0.85%)
Feb 18, 2014 18.61 18.69 18.52 18.56 10,890,819 -0.06(-0.31%)
Feb 14, 2014 18.42 18.62 18.62 18.62 12,578,043 +0.15(+0.82%)
Feb 13, 2014 18.19 18.47 18.19 18.47 15,725,110 +0.18(+1.00%)
Feb 12, 2014 18.45 18.46 18.22 18.29 19,185,996 -0.11(-0.60%)
Feb 11, 2014 18.37 18.45 18.20 18.39 18,300,058 -0.03(-0.14%)
Feb 10, 2014 18.54 18.58 18.35 18.42 14,342,152 -0.06(-0.31%)
Feb 07, 2014 18.28 18.50 18.21 18.48 22,383,898 +0.31(+1.70%)
Feb 06, 2014 17.85 18.19 17.82 18.17 34,946,468 +0.37(+2.09%)
Feb 05, 2014 17.88 17.97 17.69 17.80 30,187,678 -0.23(-1.25%)
Feb 04, 2014 17.96 18.10 17.88 18.02 18,822,460 +0.17(+0.94%)
Feb 03, 2014 18.41 18.42 17.84 17.86 30,771,234 -0.58(-3.15%)
Jan 31, 2014 18.32 18.60 17.97 18.44 29,528,402 -0.07(-0.37%)
Jan 30, 2014 18.97 18.97 18.41 18.50 35,216,472 -0.57(-2.96%)
Jan 29, 2014 19.20 19.21 18.93 19.07 27,165,166 -0.22(-1.14%)
Jan 28, 2014 19.31 19.31 19.14 19.29 15,499,686 +0.01(+0.05%)
Jan 27, 2014 19.54 19.54 19.21 19.28 20,674,714 -0.25(-1.26%)
Jan 24, 2014 19.45 19.62 19.38 19.53 26,049,438 -0.04(-0.19%)
Jan 23, 2014 19.56 19.58 19.34 19.56 15,690,218 -0.07(-0.35%)
Jan 22, 2014 19.58 19.70 19.52 19.63 10,494,944 +0.07(+0.35%)
Jan 21, 2014 19.47 19.56 19.37 19.56 18,921,838 +0.18(+0.92%)
Jan 17, 2014 19.52 19.38 19.38 19.38 16,029,970 -0.14(-0.72%)
Jan 16, 2014 19.28 19.54 19.27 19.53 12,008,504 +0.21(+1.08%)
Jan 15, 2014 19.36 19.40 19.25 19.32 11,570,885 -0.04(-0.22%)
Jan 14, 2014 19.43 19.50 19.24 19.36 17,632,822 -0.06(-0.30%)
Jan 13, 2014 19.50 19.52 19.37 19.42 18,715,532 -0.09(-0.46%)
Jan 10, 2014 19.68 19.71 19.45 19.50 13,659,239 +0.01(+0.03%)
Jan 09, 2014 19.44 19.57 19.40 19.50 11,415,731 +0.06(+0.32%)
Jan 08, 2014 19.51 19.59 19.35 19.44 25,591,016 -0.08(-0.40%)
Jan 07, 2014 19.61 19.73 19.50 19.52 13,452,779 +0.00(+0.00%)
Jan 06, 2014 19.77 19.80 19.47 19.52 20,473,864 -0.23(-1.17%)
Jan 03, 2014 19.88 19.95 19.71 19.75 10,241,990 -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.