The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Altria Group Inc.

  • MO
  • NYSE
  • Consumer Products
  • Latest 42.86
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 1,200
  • Tue Aug 26, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 42.86 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 42.98 42.70 42.91 42.86 4,468,077
Aug 25 42.93 42.66 42.74 42.77 3,278,739
Aug 22 42.70 42.43 42.59 42.59 3,797,513
Aug 21 42.68 42.34 42.47 42.58 4,830,014
Aug 20 42.72 42.32 42.71 42.46 4,538,563
Aug 19 42.71 42.30 42.60 42.70 4,320,669
Aug 18 42.59 42.30 42.30 42.50 3,987,113
Aug 15 42.47 41.93 42.39 42.20 4,737,304
Aug 14 42.26 42.01 42.11 42.26 2,977,020
Aug 13 42.28 41.89 42.08 42.07 3,724,759
Aug 12 42.01 41.72 41.90 41.96 3,844,247
Aug 11 42.31 41.64 41.82 42.01 6,134,654
Aug 8 41.66 41.13 41.20 41.63 4,415,807
Aug 7 41.52 40.91 41.44 41.15 7,828,372
Aug 6 41.55 40.47 40.47 41.43 7,964,119
Aug 5 40.96 40.41 40.72 40.57 4,395,805
Aug 4 40.82 40.40 40.47 40.73 6,302,181
Aug 1 40.80 40.26 40.37 40.50 6,192,570
Jul 31 41.04 40.59 40.93 40.60 7,196,110
Jul 30 41.89 41.06 41.83 41.12 7,223,719
Jul 29 41.82 41.47 41.59 41.54 8,604,073
Jul 28 41.86 41.37 41.73 41.65 4,501,757
Jul 25 42.02 41.52 41.88 41.74 4,830,083
Jul 24 42.15 41.79 41.87 42.04 6,824,463
Jul 23 42.00 41.65 41.99 41.72 6,524,122
Jul 22 42.25 41.15 41.78 41.93 8,835,453
Jul 21 42.05 41.45 41.54 42.01 8,637,548
Jul 18 42.26 41.60 41.79 42.17 6,809,680
Jul 17 41.98 41.54 41.71 41.58 6,506,823
Jul 16 42.36 41.70 42.08 41.82 7,945,212
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.