Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.40	22.68	22.29	22.50	17,378,158	+0.06(+0.29%)
Jun 27, 2014	22.42	22.45	22.06	22.43	23,823,574	-0.04(-0.19%)
Jun 26, 2014	22.52	22.53	22.27	22.48	13,348,841	-0.07(-0.31%)
Jun 25, 2014	22.61	22.64	22.48	22.55	13,018,831	-0.17(-0.76%)
Jun 24, 2014	22.80	22.80	22.55	22.72	15,454,225	-0.18(-0.80%)
Jun 23, 2014	23.07	23.08	22.80	22.90	10,719,301	-0.23(-1.00%)
Jun 20, 2014	23.19	23.27	23.04	23.13	23,049,826	+0.03(+0.12%)
Jun 19, 2014	22.76	23.15	22.73	23.10	19,569,952	+0.39(+1.70%)
Jun 18, 2014	22.36	22.73	22.27	22.72	15,539,117	+0.36(+1.61%)
Jun 17, 2014	22.36	22.42	22.27	22.36	8,381,212	-0.07(-0.31%)
Jun 16, 2014	22.23	22.51	22.13	22.43	9,535,312	+0.19(+0.87%)
Jun 13, 2014	22.18	22.33	22.10	22.24	10,197,962	+0.09(+0.41%)
Jun 12, 2014	22.56	22.63	22.12	22.14	15,638,784	-0.45(-1.97%)
Jun 11, 2014	22.39	22.65	22.36	22.59	22,889,642	+0.13(+0.57%)
Jun 10, 2014	22.03	22.48	22.00	22.46	20,546,700	+0.51(+2.32%)
Jun 06, 2014	21.90	21.98	21.88	21.95	7,474,845	+0.05(+0.24%)
Jun 05, 2014	21.87	22.00	21.83	21.90	7,719,305	+0.03(+0.15%)
Jun 04, 2014	21.85	21.92	21.80	21.87	6,315,746	-0.01(-0.02%)
Jun 03, 2014	21.85	21.94	21.83	21.87	8,241,831	-0.01(-0.02%)

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.