Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.46 USD -0.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.02 31.44 30.94 31.44 9,618,329 +0.35(+1.13%)
Dec 28, 2012 31.18 31.42 31.08 31.09 9,576,067 -0.31(-0.99%)
Dec 27, 2012 31.31 31.49 31.05 31.40 9,481,341 +0.08(+0.26%)
Dec 26, 2012 31.64 31.68 31.21 31.32 8,006,937 -0.34(-1.07%)
Dec 24, 2012 31.81 31.85 31.50 31.66 4,567,171 -0.19(-0.60%)
Dec 21, 2012 32.11 32.20 31.40 31.85 20,484,068 -0.81(-2.48%)
Dec 20, 2012 32.38 32.67 32.31 32.66 9,418,063 +0.27(+0.83%)
Dec 19, 2012 32.84 32.89 32.35 32.39 12,819,953 -0.20(-0.61%)
Dec 18, 2012 32.97 33.00 32.25 32.59 22,897,791 -0.40(-1.21%)
Dec 17, 2012 33.26 33.33 32.90 32.99 10,635,818 -0.17(-0.51%)
Dec 14, 2012 33.21 33.29 33.03 33.16 6,854,554 -0.10(-0.30%)
Dec 13, 2012 33.26 33.37 33.09 33.26 10,812,582 +0.01(+0.03%)
Dec 12, 2012 33.09 33.47 32.88 33.25 12,580,365 +0.29(+0.88%)
Dec 11, 2012 33.50 33.59 32.84 32.96 12,593,566 -0.46(-1.38%)
Dec 10, 2012 33.48 33.59 33.35 33.42 9,390,241 -0.05(-0.15%)
Dec 07, 2012 33.19 33.48 33.14 33.47 8,022,237 +0.29(+0.87%)
Dec 06, 2012 33.33 33.48 33.10 33.18 9,303,962 -0.12(-0.36%)
Dec 05, 2012 33.50 33.58 33.23 33.30 11,244,917 -0.19(-0.57%)
Dec 04, 2012 33.58 33.72 33.24 33.49 8,491,892 -0.32(-0.95%)
Nov 30, 2012 33.68 33.93 33.49 33.81 18,763,051 +0.24(+0.71%)
Nov 29, 2012 33.56 33.75 33.47 33.57 8,898,114 +0.16(+0.48%)
Nov 28, 2012 33.04 33.44 32.98 33.41 8,028,483 +0.26(+0.78%)
Nov 27, 2012 33.27 33.41 33.10 33.15 7,092,153 -0.06(-0.18%)
Nov 26, 2012 33.26 33.36 33.11 33.21 6,806,433 -0.27(-0.81%)
Nov 23, 2012 32.99 33.48 32.90 33.48 4,862,900 +0.62(+1.89%)
Nov 21, 2012 32.91 32.92 32.71 32.86 7,119,897 +0.01(+0.03%)
Nov 20, 2012 32.62 32.88 32.38 32.85 10,176,130 +0.29(+0.89%)
Nov 19, 2012 31.58 32.57 31.55 32.56 17,137,330 +1.32(+4.23%)
Nov 16, 2012 30.47 31.31 30.43 31.24 13,027,492 +0.75(+2.46%)
Nov 15, 2012 30.31 30.59 30.01 30.49 15,418,822 -0.30(-0.97%)
Nov 14, 2012 31.24 31.38 30.69 30.79 11,443,306 -0.39(-1.25%)
Nov 13, 2012 31.01 31.57 31.01 31.18 8,661,816 +0.08(+0.26%)
Nov 12, 2012 31.43 31.57 31.02 31.10 8,411,284 -0.38(-1.21%)
Nov 09, 2012 31.14 31.65 30.82 31.48 13,024,650 +0.20(+0.64%)
Nov 08, 2012 31.36 31.60 31.12 31.28 9,260,253 -0.12(-0.38%)
Nov 07, 2012 31.82 31.92 31.34 31.40 12,907,615 -0.54(-1.69%)
Nov 06, 2012 31.96 32.27 31.88 31.94 9,980,287 +0.06(+0.19%)
Nov 05, 2012 31.70 31.94 31.51 31.88 8,290,215 +0.18(+0.57%)
Nov 02, 2012 32.16 32.24 31.68 31.70 8,234,800 -0.27(-0.84%)
Nov 01, 2012 31.85 32.20 31.85 31.97 7,846,708 +0.17(+0.53%)
Oct 31, 2012 31.79 32.14 31.76 31.80 9,793,441 +0.04(+0.13%)
Oct 26, 2012 32.16 31.76 31.76 31.76 11,329,900 -0.34(-1.06%)
Oct 25, 2012 32.39 32.49 32.01 32.10 9,462,104 -0.03(-0.09%)
Oct 24, 2012 32.34 32.45 31.83 32.13 11,844,164 -0.22(-0.68%)
Oct 23, 2012 32.71 32.80 32.07 32.35 10,743,563 -0.28(-0.86%)
Oct 19, 2012 33.11 33.15 32.60 32.63 10,267,926 -0.46(-1.39%)
Oct 18, 2012 33.33 33.41 33.05 33.09 7,456,588 -0.41(-1.22%)
Oct 17, 2012 33.41 33.59 33.28 33.50 7,577,970 +0.24(+0.72%)
Oct 16, 2012 33.27 33.35 33.04 33.26 6,753,608 +0.09(+0.27%)
Oct 15, 2012 33.11 33.19 32.84 33.17 7,105,596 +0.05(+0.15%)
Oct 12, 2012 32.73 33.22 32.72 33.12 12,592,697 +0.41(+1.25%)
Oct 11, 2012 33.47 33.50 32.50 32.71 27,567,821 -0.63(-1.89%)
Oct 10, 2012 33.62 33.75 33.28 33.34 9,448,958 -0.18(-0.54%)
Oct 09, 2012 33.92 34.01 33.37 33.52 14,303,541 -0.46(-1.35%)
Oct 08, 2012 33.96 34.02 33.82 33.98 5,366,118 -0.02(-0.06%)
Oct 05, 2012 34.12 34.19 33.89 34.00 9,632,305 +0.00(+0.00%)
Oct 04, 2012 34.07 34.25 33.93 34.00 11,831,590 -0.05(-0.15%)
Oct 03, 2012 33.83 34.14 33.74 34.05 9,162,724 +0.32(+0.95%)
Oct 02, 2012 33.78 33.97 33.51 33.73 8,077,752 +0.09(+0.27%)
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