The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Altria Group Inc.

  • MO
  • NYSE
  • Consumer Products
  • Latest 38.07
  • Currency US$
  • Change -0.29
  • Percent Change -0.756 %
  • Volume 1,938,442
  • Thu Apr 17, 2014 10:16 AM 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: 38.04 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 38.36 37.96 38.23 38.04 1,948,912
Apr 16 38.56 38.23 38.36 38.36 6,615,733
Apr 15 38.34 38.05 38.25 38.21 7,912,103
Apr 14 38.26 37.74 37.88 38.25 6,864,681
Apr 11 38.19 37.56 37.71 37.65 8,730,056
Apr 10 38.56 37.76 38.27 37.82 12,593,321
Apr 9 38.18 37.82 37.87 38.14 7,739,436
Apr 8 38.12 37.55 37.60 37.89 8,756,823
Apr 7 37.97 37.57 37.57 37.65 8,823,084
Apr 4 37.90 37.51 37.75 37.57 6,234,082
Apr 3 37.75 37.42 37.70 37.59 4,667,893
Apr 2 37.64 37.28 37.42 37.58 7,720,762
Apr 1 37.59 37.13 37.45 37.39 5,613,057
Mar 31 37.49 37.14 37.25 37.43 5,335,850
Mar 28 37.36 36.97 37.31 37.12 5,252,187
Mar 27 37.44 37.07 37.17 37.23 8,328,415
Mar 26 37.35 36.91 36.95 37.25 10,929,883
Mar 25 37.00 36.70 36.83 36.91 6,769,079
Mar 24 36.73 36.44 36.55 36.69 7,091,179
Mar 21 36.91 36.40 36.54 36.45 11,003,552
Mar 20 36.38 35.84 35.94 36.35 6,574,788
Mar 19 36.71 35.86 36.59 36.02 7,321,752
Mar 18 36.66 36.25 36.37 36.59 4,939,883
Mar 17 36.60 36.25 36.45 36.38 5,416,078
Mar 14 36.56 35.86 35.86 36.34 7,843,724
Mar 13 36.38 35.91 36.28 35.97 7,924,173
Mar 12 36.25 35.98 36.23 36.14 7,222,094
Mar 11 37.15 36.66 37.00 36.76 7,793,561
Mar 10 36.93 36.67 36.81 36.86 5,166,335
Mar 7 37.03 36.58 37.00 36.81 6,629,397