Indicators

Altria Group (NY: MO )

44.83 +0.12 (+0.26%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.45	18.58	18.21	18.23	25,632,346	-0.24(-1.30%)
Jun 27, 2013	18.51	18.63	18.44	18.47	12,162,305	+0.09(+0.51%)
Jun 26, 2013	18.33	18.48	18.24	18.37	14,184,742	+0.18(+0.97%)
Jun 25, 2013	18.15	18.45	18.11	18.20	40,377,184	+0.16(+0.87%)
Jun 24, 2013	18.02	18.26	17.92	18.04	18,735,882	-0.16(-0.86%)
Jun 21, 2013	18.05	18.30	18.03	18.20	21,573,216	+0.31(+1.72%)
Jun 20, 2013	18.30	18.35	17.84	17.89	25,368,752	-0.44(-2.42%)
Jun 19, 2013	18.82	18.88	18.33	18.33	17,007,182	-0.50(-2.66%)
Jun 18, 2013	18.67	18.86	18.67	18.83	14,417,608	+0.19(+1.01%)
Jun 17, 2013	18.60	18.73	18.56	18.64	16,349,424	+0.11(+0.59%)
Jun 14, 2013	18.62	18.73	18.50	18.53	14,671,387	-0.09(-0.50%)
Jun 13, 2013	18.53	18.75	18.48	18.63	14,283,445	+0.08(+0.45%)
Jun 12, 2013	18.78	18.79	18.53	18.54	16,935,082	-0.06(-0.34%)
Jun 11, 2013	18.57	18.78	18.51	18.61	52,820,320	-0.04(-0.19%)
Jun 10, 2013	18.68	18.78	18.60	18.64	49,290,500	+0.04(+0.22%)
Jun 07, 2013	18.52	18.62	18.35	18.60	50,685,400	+0.17(+0.95%)
Jun 06, 2013	18.32	18.43	18.12	18.43	21,330,824	+0.05(+0.28%)
Jun 05, 2013	18.54	18.63	18.32	18.38	16,569,662	-0.26(-1.38%)
Jun 04, 2013	18.76	18.83	18.58	18.63	14,338,406	-0.13(-0.69%)

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.