Breaking News Bar

Business News and Information

Altria Group (NY: MO )

49.99 USD -0.22 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.25 37.49 37.14 37.43 5,335,750 +0.31(+0.84%)
Mar 28, 2014 37.31 37.36 36.97 37.12 5,252,187 -0.11(-0.30%)
Mar 27, 2014 37.17 37.44 37.07 37.23 8,287,980 -0.02(-0.05%)
Mar 26, 2014 36.95 37.35 36.91 37.25 10,896,548 +0.34(+0.92%)
Mar 25, 2014 36.83 37.00 36.70 36.91 6,760,914 +0.22(+0.60%)
Mar 24, 2014 36.55 36.73 36.44 36.69 7,088,604 +0.24(+0.66%)
Mar 21, 2014 36.54 36.91 36.40 36.45 11,003,552 +0.10(+0.28%)
Mar 20, 2014 35.94 36.38 35.84 36.35 6,574,188 +0.33(+0.92%)
Mar 19, 2014 36.59 36.71 35.86 36.02 7,314,840 -0.57(-1.56%)
Mar 18, 2014 36.37 36.67 36.25 36.59 4,893,919 +0.21(+0.58%)
Mar 17, 2014 36.45 36.60 36.25 36.38 5,416,028 +0.04(+0.11%)
Mar 14, 2014 35.86 36.56 35.86 36.34 7,843,724 +0.37(+1.03%)
Mar 13, 2014 36.28 36.38 35.91 35.97 7,917,129 -0.17(-0.47%)
Mar 12, 2014 36.23 36.25 35.98 36.14 7,220,888 -0.62(-1.69%)
Mar 11, 2014 37.00 37.15 36.66 36.76 7,787,028 -0.10(-0.27%)
Mar 10, 2014 36.81 36.93 36.67 36.86 5,162,835 +0.05(+0.14%)
Mar 07, 2014 37.00 37.03 36.58 36.81 6,629,397 -0.08(-0.22%)
Mar 06, 2014 37.03 37.03 36.63 36.89 10,799,825 -0.06(-0.16%)
Mar 05, 2014 37.05 37.30 36.85 36.95 7,766,638 -0.12(-0.32%)
Mar 04, 2014 36.87 37.33 36.82 37.07 11,932,152 +0.62(+1.70%)
Mar 03, 2014 36.07 36.90 36.04 36.45 12,823,828 +0.19(+0.52%)
Feb 28, 2014 35.97 36.41 35.97 36.26 8,773,053 +0.39(+1.09%)
Feb 27, 2014 35.49 35.94 35.48 35.87 5,595,241 +0.43(+1.21%)
Feb 26, 2014 35.63 35.80 35.40 35.44 5,785,993 -0.13(-0.37%)
Feb 25, 2014 35.39 35.87 35.38 35.57 7,844,985 +0.19(+0.54%)
Feb 24, 2014 35.29 35.70 35.29 35.38 6,287,211 +0.01(+0.03%)
Feb 21, 2014 35.55 35.58 35.27 35.37 7,104,715 -0.16(-0.45%)
Feb 20, 2014 35.18 35.62 35.11 35.53 5,974,256 +0.37(+1.05%)
Feb 19, 2014 35.40 35.50 35.10 35.16 6,336,981 -0.30(-0.85%)
Feb 18, 2014 35.55 35.70 35.37 35.46 5,701,079 -0.11(-0.31%)
Feb 14, 2014 35.18 35.57 35.57 35.57 6,584,300 +0.29(+0.82%)
Feb 13, 2014 34.75 35.28 34.74 35.28 8,231,713 +0.35(+1.00%)
Feb 12, 2014 35.25 35.26 34.81 34.93 10,043,403 -0.21(-0.60%)
Feb 11, 2014 35.10 35.25 34.78 35.14 9,579,636 -0.05(-0.14%)
Feb 10, 2014 35.41 35.50 35.05 35.19 7,507,768 -0.11(-0.31%)
Feb 07, 2014 34.92 35.34 34.78 35.30 11,717,427 +0.59(+1.70%)
Feb 06, 2014 34.10 34.74 34.05 34.71 18,293,629 +0.71(+2.09%)
Feb 05, 2014 34.15 34.33 33.80 34.00 15,802,516 -0.43(-1.25%)
Feb 04, 2014 34.30 34.58 34.15 34.43 9,853,101 +0.32(+0.94%)
Feb 03, 2014 35.17 35.18 34.08 34.11 16,107,993 -1.11(-3.15%)
Jan 31, 2014 35.00 35.53 34.33 35.22 15,457,401 -0.13(-0.37%)
Jan 30, 2014 36.24 36.24 35.16 35.35 18,434,968 -1.08(-2.96%)
Jan 29, 2014 36.68 36.69 36.16 36.43 14,220,304 -0.42(-1.14%)
Jan 28, 2014 36.88 36.88 36.57 36.85 8,113,709 +0.02(+0.05%)
Jan 27, 2014 37.32 37.32 36.70 36.83 10,822,710 -0.47(-1.26%)
Jan 24, 2014 37.15 37.48 37.03 37.30 13,636,248 -0.07(-0.19%)
Jan 23, 2014 37.36 37.41 36.95 37.37 8,213,448 -0.13(-0.35%)
Jan 22, 2014 37.40 37.63 37.28 37.50 5,493,848 +0.13(+0.35%)
Jan 21, 2014 37.19 37.37 37.00 37.37 9,905,122 +0.34(+0.92%)
Jan 17, 2014 37.29 37.03 37.03 37.03 8,391,300 -0.27(-0.72%)
Jan 16, 2014 36.84 37.33 36.82 37.30 6,286,160 +0.40(+1.08%)
Jan 15, 2014 36.98 37.06 36.77 36.90 6,057,077 -0.08(-0.22%)
Jan 14, 2014 37.12 37.25 36.76 36.98 9,230,354 -0.11(-0.30%)
Jan 13, 2014 37.25 37.30 37.00 37.09 9,797,126 -0.17(-0.46%)
Jan 10, 2014 37.60 37.65 37.15 37.26 7,150,280 +0.01(+0.03%)
Jan 09, 2014 37.14 37.38 37.06 37.25 5,975,858 +0.12(+0.32%)
Jan 08, 2014 37.27 37.42 36.96 37.13 13,396,275 -0.15(-0.40%)
Jan 07, 2014 37.46 37.70 37.26 37.28 7,042,203 +0.00(+0.00%)
Jan 06, 2014 37.77 37.82 37.19 37.28 10,717,570 -0.44(-1.17%)
Jan 03, 2014 37.97 38.11 37.65 37.72 5,361,433 -0.18(-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.
 
bottom clear