Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.17	14.28	14.15	14.20	29,256,888	+0.04(+0.27%)
Feb 28, 2012	14.17	14.17	14.07	14.16	18,982,964	-0.00(-0.03%)
Feb 27, 2012	14.11	14.24	14.06	14.17	39,757,116	+0.02(+0.13%)
Feb 24, 2012	14.05	14.15	13.99	14.15	19,015,310	+0.14(+0.98%)
Feb 23, 2012	13.98	14.03	13.91	14.01	14,936,580	+0.02(+0.17%)
Feb 22, 2012	13.99	14.02	13.94	13.99	17,226,806	+0.01(+0.10%)
Feb 21, 2012	13.99	14.03	13.95	13.97	18,461,656	-0.01(-0.10%)
Feb 17, 2012	14.02	14.03	13.88	13.99	21,670,992	+0.05(+0.37%)
Feb 16, 2012	13.81	13.96	13.79	13.93	19,178,406	+0.14(+0.99%)
Feb 15, 2012	13.82	13.83	13.74	13.80	23,630,098	-0.01(-0.07%)
Feb 14, 2012	13.78	13.82	13.71	13.81	18,522,056	+0.02(+0.14%)
Feb 13, 2012	13.84	13.86	13.73	13.79	17,981,154	+0.01(+0.07%)
Feb 10, 2012	13.70	13.79	13.68	13.78	23,776,814	-0.04(-0.31%)
Feb 09, 2012	13.62	13.89	13.59	13.82	34,162,576	+0.22(+1.60%)
Feb 08, 2012	13.61	13.68	13.54	13.60	18,403,302	+0.01(+0.07%)
Feb 07, 2012	13.45	13.67	13.45	13.60	20,527,514	+0.08(+0.63%)
Feb 06, 2012	13.60	13.61	13.46	13.51	27,019,820	-0.09(-0.69%)
Feb 03, 2012	13.54	13.63	13.48	13.60	23,965,280	+0.14(+1.05%)
Feb 02, 2012	13.46	13.50	13.36	13.46	21,202,896	+0.05(+0.39%)

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.