Indicators

Altria Group (NY: MO )

43.82 +0.01 (+0.02%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.88	12.92	12.83	12.89	17,238,784	+0.03(+0.25%)
May 23, 2011	12.72	12.94	12.70	12.86	26,633,730	+0.05(+0.40%)
May 20, 2011	12.93	12.93	12.79	12.81	20,003,294	-0.11(-0.86%)
May 19, 2011	12.91	12.94	12.83	12.92	15,077,956	+0.05(+0.39%)
May 18, 2011	12.77	12.88	12.73	12.87	27,817,156	+0.10(+0.76%)
May 17, 2011	12.67	12.85	12.66	12.77	27,798,812	+0.08(+0.62%)
May 16, 2011	12.57	12.74	12.56	12.69	64,852,988	+0.08(+0.66%)
May 13, 2011	12.64	12.76	12.56	12.61	15,536,671	-0.02(-0.15%)
May 12, 2011	12.49	12.64	12.43	12.63	17,330,272	+0.13(+1.07%)
May 11, 2011	12.55	12.59	12.47	12.50	14,804,090	-0.05(-0.40%)
May 10, 2011	12.56	12.58	12.49	12.55	16,028,645	+0.01(+0.11%)
May 09, 2011	12.45	12.54	12.44	12.53	17,804,418	+0.08(+0.67%)
May 06, 2011	12.41	12.54	12.39	12.45	25,235,230	+0.13(+1.05%)
May 05, 2011	12.38	12.42	12.29	12.32	18,366,140	-0.08(-0.63%)
May 04, 2011	12.46	12.47	12.33	12.40	39,159,244	-0.07(-0.56%)
May 03, 2011	12.39	12.47	12.33	12.47	22,872,592	+0.10(+0.82%)

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.