Indicators

Altria Group (NY: MO )

43.75 +0.26 (+0.60%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.26	12.45	12.22	12.31	30,164,074	+0.03(+0.27%)
Jul 28, 2011	12.20	12.38	12.20	12.28	20,592,182	+0.06(+0.46%)
Jul 27, 2011	12.19	12.30	12.18	12.22	24,623,458	-0.02(-0.19%)
Jul 26, 2011	12.25	12.29	12.20	12.25	17,333,780	-0.04(-0.31%)
Jul 25, 2011	12.22	12.31	12.19	12.29	25,342,608	-0.06(-0.45%)
Jul 22, 2011	12.40	12.43	12.29	12.34	24,603,546	-0.11(-0.87%)
Jul 21, 2011	12.40	12.47	12.29	12.45	24,650,188	+0.10(+0.83%)
Jul 20, 2011	12.60	12.60	12.18	12.35	42,066,208	-0.30(-2.41%)
Jul 19, 2011	12.50	12.66	12.48	12.65	22,589,238	+0.20(+1.58%)
Jul 18, 2011	12.46	12.49	12.38	12.45	14,955,026	-0.04(-0.34%)
Jul 15, 2011	12.58	12.58	12.39	12.50	20,893,048	-0.07(-0.60%)
Jul 14, 2011	12.59	12.65	12.54	12.57	17,972,262	-0.00(-0.04%)
Jul 13, 2011	12.68	12.68	12.53	12.58	15,446,838	-0.02(-0.15%)
Jul 12, 2011	12.58	12.68	12.52	12.59	23,502,946	-0.01(-0.11%)
Jul 11, 2011	12.64	12.66	12.54	12.61	25,275,826	+0.02(+0.15%)
Jul 08, 2011	12.58	12.61	12.52	12.59	22,056,166	-0.05(-0.41%)
Jul 07, 2011	12.64	12.68	12.58	12.64	19,726,392	+0.08(+0.67%)
Jul 06, 2011	12.43	12.62	12.43	12.56	20,900,096	+0.10(+0.83%)
Jul 05, 2011	12.40	12.59	12.36	12.45	25,299,228	+0.03(+0.26%)

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.