Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	12.23	12.38	12.18	12.36	26,964,224	+0.15(+1.19%)
Jun 29, 2011	12.35	12.43	12.18	12.22	43,138,876	-0.12(-0.99%)
Jun 28, 2011	12.37	12.42	12.14	12.34	45,879,328	-0.19(-1.53%)
Jun 27, 2011	12.54	12.56	12.49	12.53	19,786,828	-0.01(-0.07%)
Jun 24, 2011	12.55	12.57	12.47	12.54	25,929,580	-0.03(-0.22%)
Jun 23, 2011	12.55	12.58	12.42	12.57	28,812,532	-0.15(-1.21%)
Jun 22, 2011	12.67	12.76	12.64	12.73	28,100,130	-0.06(-0.48%)
Jun 21, 2011	12.81	12.93	12.73	12.79	25,877,890	-0.00(-0.04%)
Jun 20, 2011	12.79	12.83	12.77	12.79	35,886,428	+0.11(+0.89%)
Jun 17, 2011	12.70	12.76	12.67	12.68	25,992,162	+0.07(+0.56%)
Jun 16, 2011	12.38	12.65	12.36	12.61	25,506,064	+0.15(+1.20%)
Jun 15, 2011	12.78	12.78	12.41	12.46	33,318,982	-0.36(-2.78%)
Jun 14, 2011	12.67	12.89	12.66	12.81	24,496,360	+0.21(+1.63%)
Jun 13, 2011	12.42	12.70	12.40	12.61	23,856,318	+0.14(+1.13%)
Jun 10, 2011	12.69	12.73	12.46	12.47	24,900,226	-0.21(-1.64%)
Jun 09, 2011	12.58	12.76	12.55	12.68	21,417,442	+0.08(+0.62%)
Jun 08, 2011	12.47	12.62	12.44	12.60	20,827,936	+0.09(+0.70%)
Jun 07, 2011	12.65	12.67	12.51	12.51	19,167,236	-0.07(-0.55%)
Jun 06, 2011	12.74	12.74	12.58	12.58	21,361,718	-0.16(-1.27%)

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.