Indicators

Altria Group (NY: MO )

45.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.86	16.88	16.68	16.68	37,470,168	-0.26(-1.53%)
Feb 27, 2013	17.00	17.01	16.67	16.94	37,166,032	-0.11(-0.67%)
Feb 26, 2013	17.17	17.24	17.01	17.05	22,144,022	-0.17(-1.01%)
Feb 25, 2013	17.62	17.63	17.22	17.22	19,913,448	-0.33(-1.90%)
Feb 22, 2013	17.47	17.56	17.36	17.56	18,132,112	+0.06(+0.34%)
Feb 21, 2013	17.36	17.52	17.21	17.50	19,459,098	+0.15(+0.89%)
Feb 20, 2013	17.26	17.44	17.25	17.34	14,830,029	+0.06(+0.35%)
Feb 19, 2013	17.15	17.29	17.12	17.28	14,471,162	+0.19(+1.13%)
Feb 15, 2013	16.97	17.16	16.97	17.09	17,896,456	+0.13(+0.79%)
Feb 14, 2013	17.29	17.30	16.93	16.95	23,857,624	-0.33(-1.93%)
Feb 13, 2013	17.23	17.29	17.20	17.29	12,233,809	+0.06(+0.35%)
Feb 12, 2013	17.25	17.32	17.17	17.23	17,653,696	-0.04(-0.26%)
Feb 11, 2013	17.27	17.30	17.23	17.27	9,297,441	+0.03(+0.17%)
Feb 08, 2013	17.21	17.34	17.18	17.24	17,271,524	+0.04(+0.23%)
Feb 07, 2013	16.96	17.22	16.94	17.20	20,192,366	+0.24(+1.44%)
Feb 06, 2013	16.94	17.00	16.91	16.96	13,203,448	+0.11(+0.68%)
Feb 04, 2013	16.93	16.94	16.75	16.85	16,885,430	-0.15(-0.91%)

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.