Indicators

Altria Group (NY: MO )

44.81 +0.10 (+0.23%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	12.26	12.45	12.23	12.32	30,152,542	+0.03(+0.27%)
Jul 28, 2011	12.21	12.39	12.21	12.29	20,584,310	+0.06(+0.46%)
Jul 27, 2011	12.19	12.30	12.19	12.23	24,614,044	-0.02(-0.19%)
Jul 26, 2011	12.26	12.29	12.20	12.25	17,327,152	-0.04(-0.31%)
Jul 25, 2011	12.22	12.32	12.20	12.29	25,332,920	-0.06(-0.46%)
Jul 22, 2011	12.40	12.43	12.29	12.35	24,594,140	-0.11(-0.86%)
Jul 21, 2011	12.40	12.48	12.29	12.45	24,640,764	+0.10(+0.83%)
Jul 20, 2011	12.61	12.61	12.18	12.35	42,050,128	-0.30(-2.41%)
Jul 19, 2011	12.50	12.67	12.49	12.66	22,580,604	+0.20(+1.58%)
Jul 18, 2011	12.47	12.50	12.39	12.46	14,949,309	-0.04(-0.34%)
Jul 15, 2011	12.58	12.58	12.40	12.50	20,885,060	-0.07(-0.60%)
Jul 14, 2011	12.60	12.66	12.54	12.58	17,965,390	-0.00(-0.04%)
Jul 13, 2011	12.69	12.69	12.54	12.58	15,440,933	-0.02(-0.15%)
Jul 12, 2011	12.58	12.68	12.52	12.60	23,493,962	-0.01(-0.11%)
Jul 11, 2011	12.64	12.66	12.55	12.61	25,266,164	+0.02(+0.15%)
Jul 08, 2011	12.58	12.61	12.53	12.59	22,047,734	-0.05(-0.41%)
Jul 07, 2011	12.64	12.69	12.58	12.65	19,718,852	+0.08(+0.67%)
Jul 06, 2011	12.43	12.63	12.43	12.56	20,892,106	+0.10(+0.83%)
Jul 05, 2011	12.41	12.60	12.36	12.46	25,289,556	+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.