Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.97 27.61 27.61 27.61 9,119,107 -0.31(-1.12%)
Dec 30, 2014 28.10 28.25 27.89 27.92 6,539,573 -0.22(-0.80%)
Dec 29, 2014 28.22 28.27 28.00 28.14 7,186,497 -0.21(-0.73%)
Dec 26, 2014 28.21 28.48 28.21 28.35 5,339,087 +0.13(+0.48%)
Dec 24, 2014 28.38 28.22 28.22 28.22 7,283,542 -0.10(-0.34%)
Dec 23, 2014 28.22 28.37 28.12 28.31 8,265,065 +0.18(+0.66%)
Dec 22, 2014 28.00 28.18 27.91 28.13 15,958,267 +0.09(+0.32%)
Dec 19, 2014 28.44 28.65 27.85 28.04 29,348,824 -0.39(-1.39%)
Dec 18, 2014 27.97 28.43 27.76 28.43 13,619,993 +0.74(+2.66%)
Dec 17, 2014 27.47 27.84 27.25 27.69 14,333,602 +0.34(+1.24%)
Dec 16, 2014 27.28 27.95 27.12 27.36 15,620,000 -0.10(-0.36%)
Dec 15, 2014 27.64 27.79 27.26 27.46 14,636,634 -0.08(-0.28%)
Dec 12, 2014 27.65 28.00 27.53 27.53 10,881,514 -0.31(-1.12%)
Dec 11, 2014 27.69 28.05 27.62 27.84 9,491,145 +0.12(+0.44%)
Dec 10, 2014 28.20 28.24 27.69 27.72 11,517,383 -0.39(-1.40%)
Dec 09, 2014 28.10 28.22 27.79 28.12 9,271,157 -0.13(-0.45%)
Dec 08, 2014 28.34 28.58 28.18 28.24 10,594,705 -0.08(-0.27%)
Dec 05, 2014 28.24 28.33 28.09 28.32 8,168,027 +0.07(+0.26%)
Dec 04, 2014 28.28 28.32 28.04 28.25 12,583,645 -0.14(-0.49%)
Dec 03, 2014 28.01 28.42 27.95 28.39 17,043,154 +0.35(+1.25%)
Dec 02, 2014 27.92 28.06 27.81 28.04 15,083,147 +0.14(+0.52%)
Dec 01, 2014 27.80 28.00 27.79 27.89 11,129,153 +0.02(+0.08%)
Nov 28, 2014 27.71 27.98 27.71 27.87 5,559,546 +0.30(+1.09%)
Nov 26, 2014 27.43 27.57 27.57 27.57 7,592,209 +0.14(+0.53%)
Nov 25, 2014 27.31 27.48 27.15 27.43 12,863,927 +0.12(+0.43%)
Nov 24, 2014 27.46 27.59 27.30 27.31 10,077,323 +0.01(+0.02%)
Nov 21, 2014 27.22 27.32 27.17 27.31 18,063,494 +0.23(+0.84%)
Nov 20, 2014 27.12 27.19 27.01 27.08 16,058,860 -0.17(-0.63%)
Nov 19, 2014 27.30 27.33 27.18 27.25 10,782,185 -0.07(-0.26%)
Nov 18, 2014 27.28 27.41 27.24 27.32 10,992,503 +0.12(+0.45%)
Nov 17, 2014 27.03 27.25 27.01 27.20 10,867,872 +0.15(+0.55%)
Nov 14, 2014 27.42 27.42 26.95 27.05 12,205,746 -0.37(-1.36%)
Nov 13, 2014 27.49 27.70 27.30 27.42 9,472,374 +0.07(+0.24%)
Nov 12, 2014 27.28 27.42 27.00 27.36 13,593,589 +0.03(+0.10%)
Nov 11, 2014 27.63 27.71 27.27 27.33 9,759,140 -0.33(-1.18%)
Nov 10, 2014 27.68 27.78 27.51 27.66 14,600,787 +0.00(+0.00%)
Nov 07, 2014 27.48 27.66 27.32 27.66 10,596,895 +0.17(+0.63%)
Nov 06, 2014 27.64 27.67 27.41 27.48 8,897,854 -0.11(-0.38%)
Nov 05, 2014 27.60 27.71 27.24 27.59 12,098,078 +0.18(+0.67%)
Nov 04, 2014 27.18 27.52 27.18 27.41 9,938,646 +0.28(+1.02%)
Nov 03, 2014 26.78 27.21 26.78 27.13 9,602,483 +0.32(+1.20%)
Oct 31, 2014 26.58 26.82 26.49 26.81 14,095,758 +0.47(+1.77%)
Oct 30, 2014 26.35 26.50 26.11 26.34 13,832,294 -0.04(-0.15%)
Oct 29, 2014 26.43 26.56 26.24 26.38 13,065,718 +0.02(+0.08%)
Oct 28, 2014 26.55 26.55 26.13 26.36 11,664,983 -0.06(-0.23%)
Oct 27, 2014 26.37 26.59 26.34 26.42 7,844,639 +0.08(+0.32%)
Oct 24, 2014 26.19 26.34 26.11 26.34 6,617,818 +0.20(+0.76%)
Oct 23, 2014 26.39 26.45 26.10 26.14 8,824,164 +0.04(+0.15%)
Oct 22, 2014 26.07 26.41 26.07 26.10 11,622,599 +0.02(+0.09%)
Oct 21, 2014 25.81 26.08 25.63 26.08 10,128,141 +0.33(+1.29%)
Oct 20, 2014 25.35 25.79 25.33 25.74 9,521,541 +0.42(+1.66%)
Oct 17, 2014 25.19 25.40 24.99 25.32 16,781,526 +0.27(+1.08%)
Oct 16, 2014 24.88 25.21 24.76 25.05 19,330,878 -0.20(-0.79%)
Oct 15, 2014 25.31 25.52 24.73 25.25 25,621,244 -0.36(-1.41%)
Oct 14, 2014 25.57 25.77 25.40 25.61 12,865,092 +0.07(+0.28%)
Oct 13, 2014 25.82 26.03 25.54 25.54 15,608,660 -0.37(-1.43%)
Oct 10, 2014 25.90 26.29 25.88 25.91 16,855,714 +0.19(+0.75%)
Oct 09, 2014 25.89 26.12 25.62 25.71 14,223,045 -0.24(-0.92%)
Oct 08, 2014 25.55 25.96 25.46 25.95 11,813,509 +0.42(+1.63%)
Oct 07, 2014 25.75 25.81 25.52 25.54 11,097,341 -0.26(-0.99%)
Oct 06, 2014 25.73 25.84 25.54 25.79 12,156,611 +0.18(+0.69%)
Oct 03, 2014 25.33 25.64 25.27 25.61 12,973,860 +0.40(+1.58%)
Oct 02, 2014 25.38 25.41 25.06 25.22 14,539,378 -0.17(-0.66%)
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.