Indicators

Altria Group (NY: MO )

44.71 +0.42 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.33	12.46	12.31	12.39	20,641,772	+0.09(+0.71%)
Apr 28, 2011	12.30	12.33	12.23	12.30	24,543,174	+0.01(+0.11%)
Apr 27, 2011	12.18	12.33	12.17	12.29	26,100,572	+0.15(+1.26%)
Apr 26, 2011	12.03	12.19	12.02	12.14	19,950,700	+0.10(+0.80%)
Apr 25, 2011	11.99	12.06	11.98	12.04	15,948,266	+0.01(+0.08%)
Apr 21, 2011	12.13	12.13	11.99	12.03	24,805,794	-0.04(-0.34%)
Apr 20, 2011	12.05	12.14	12.02	12.07	33,485,756	-0.11(-0.87%)
Apr 19, 2011	12.23	12.24	12.02	12.18	31,025,402	-0.08(-0.64%)
Apr 18, 2011	12.38	12.40	12.19	12.26	30,146,038	-0.21(-1.70%)
Apr 15, 2011	12.44	12.53	12.39	12.47	23,067,494	+0.06(+0.45%)
Apr 14, 2011	12.32	12.46	12.29	12.41	18,451,342	+0.10(+0.79%)
Apr 13, 2011	12.36	12.36	12.25	12.32	17,587,304	-0.01(-0.08%)
Apr 12, 2011	12.23	12.37	12.20	12.32	24,007,202	+0.08(+0.68%)
Apr 11, 2011	12.22	12.35	12.19	12.24	28,210,588	+0.13(+1.07%)
Apr 08, 2011	12.02	12.15	12.02	12.11	21,341,416	+0.06(+0.54%)
Apr 07, 2011	12.14	12.14	11.96	12.05	25,607,128	-0.08(-0.69%)
Apr 06, 2011	12.11	12.15	12.07	12.13	18,709,354	+0.08(+0.65%)
Apr 05, 2011	11.95	12.09	11.93	12.05	18,723,884	+0.08(+0.66%)
Apr 04, 2011	12.00	12.01	11.91	11.97	14,816,600	-0.02(-0.15%)

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.