Indicators

Altria Group (NY: MO )

43.49 -0.10 (-0.23%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.36	11.56	11.33	11.54	33,603,216	+0.20(+1.72%)
Feb 25, 2011	11.24	11.35	11.24	11.35	19,387,658	+0.10(+0.93%)
Feb 24, 2011	11.19	11.26	11.16	11.24	20,177,246	+0.00(+0.00%)
Feb 23, 2011	11.25	11.31	11.22	11.24	28,354,236	-0.01(-0.12%)
Feb 22, 2011	11.21	11.34	11.19	11.25	23,382,274	-0.02(-0.20%)
Feb 18, 2011	11.25	11.29	11.19	11.28	18,838,824	+0.03(+0.24%)
Feb 17, 2011	11.13	11.25	11.11	11.25	31,721,694	+0.11(+1.02%)
Feb 16, 2011	11.15	11.18	11.08	11.14	22,791,362	+0.00(+0.00%)
Feb 15, 2011	11.10	11.15	11.06	11.14	17,137,308	-0.00(-0.04%)
Feb 14, 2011	11.14	11.14	11.04	11.14	18,800,516	+0.02(+0.20%)
Feb 11, 2011	10.95	11.14	10.92	11.12	23,451,456	+0.16(+1.45%)
Feb 10, 2011	10.97	11.01	10.94	10.96	19,200,146	-0.03(-0.25%)
Feb 09, 2011	10.98	11.00	10.94	10.99	17,293,314	+0.01(+0.08%)
Feb 08, 2011	10.96	10.98	10.90	10.98	20,287,922	+0.03(+0.29%)
Feb 07, 2011	10.96	10.96	10.87	10.95	41,106,636	+0.03(+0.25%)
Feb 04, 2011	10.98	10.98	10.83	10.92	20,879,350	-0.02(-0.21%)
Feb 03, 2011	10.78	10.95	10.71	10.94	34,295,204	+0.17(+1.56%)
Feb 02, 2011	10.72	10.82	10.71	10.77	25,791,966	+0.05(+0.42%)

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.