Indicators

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.32	11.39	11.30	11.38	26,873,672	+0.03(+0.31%)
Oct 28, 2010	11.36	11.38	11.28	11.35	20,723,530	+0.10(+0.92%)
Oct 27, 2010	11.25	11.25	11.15	11.25	21,389,076	+0.01(+0.12%)
Oct 25, 2010	11.20	11.30	11.19	11.23	27,022,462	+0.07(+0.64%)
Oct 22, 2010	11.18	11.19	11.14	11.16	17,041,474	-0.01(-0.12%)
Oct 21, 2010	11.17	11.20	11.14	11.18	23,844,820	+0.01(+0.12%)
Oct 20, 2010	11.12	11.18	11.05	11.16	29,121,012	+0.08(+0.69%)
Oct 19, 2010	11.13	11.16	11.02	11.09	27,088,106	-0.07(-0.60%)
Oct 18, 2010	11.15	11.18	11.13	11.15	24,662,304	+0.01(+0.08%)
Oct 15, 2010	11.15	11.20	11.12	11.14	46,135,084	+0.04(+0.32%)
Oct 14, 2010	11.05	11.13	11.03	11.11	18,241,578	+0.08(+0.73%)
Oct 13, 2010	11.05	11.11	11.02	11.03	25,004,472	+0.04(+0.33%)
Oct 12, 2010	10.93	11.02	10.89	10.99	28,034,664	+0.09(+0.78%)
Oct 11, 2010	10.97	10.98	10.87	10.91	21,124,622	-0.07(-0.65%)
Oct 08, 2010	10.98	11.09	10.97	10.98	22,593,168	-0.03(-0.24%)
Oct 07, 2010	10.99	11.06	10.97	11.01	1,562	+0.06(+0.57%)
Oct 06, 2010	10.88	10.99	10.88	10.94	32,352,636	+0.08(+0.74%)
Oct 05, 2010	10.75	10.89	10.73	10.86	148,457	+0.19(+1.76%)
Oct 04, 2010	10.65	10.73	10.64	10.67	18,872,566	+0.02(+0.21%)

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.