Indicators

Altria Group (NY: MO )

44.90 +0.19 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.35	11.55	11.33	11.54	33,616,072	+0.20(+1.72%)
Feb 25, 2011	11.23	11.35	11.23	11.34	19,395,074	+0.10(+0.93%)
Feb 24, 2011	11.18	11.26	11.16	11.24	20,184,966	+0.00(+0.00%)
Feb 23, 2011	11.25	11.31	11.21	11.24	28,365,082	-0.01(-0.12%)
Feb 22, 2011	11.21	11.33	11.19	11.25	23,391,218	-0.02(-0.20%)
Feb 18, 2011	11.25	11.28	11.19	11.27	18,846,030	+0.03(+0.24%)
Feb 17, 2011	11.13	11.25	11.11	11.25	31,733,828	+0.11(+1.02%)
Feb 16, 2011	11.15	11.18	11.08	11.13	22,800,080	+0.00(+0.00%)
Feb 15, 2011	11.10	11.15	11.05	11.13	17,143,862	-0.00(-0.04%)
Feb 14, 2011	11.13	11.14	11.03	11.14	18,807,708	+0.02(+0.20%)
Feb 11, 2011	10.94	11.14	10.91	11.11	23,460,428	+0.16(+1.45%)
Feb 10, 2011	10.96	11.01	10.94	10.96	19,207,490	-0.03(-0.25%)
Feb 09, 2011	10.97	10.99	10.93	10.98	17,299,930	+0.01(+0.08%)
Feb 08, 2011	10.96	10.98	10.89	10.97	20,295,682	+0.03(+0.29%)
Feb 07, 2011	10.96	10.96	10.86	10.94	41,122,360	+0.03(+0.25%)
Feb 04, 2011	10.97	10.97	10.83	10.91	20,887,336	-0.02(-0.21%)
Feb 03, 2011	10.77	10.95	10.70	10.94	34,308,320	+0.17(+1.56%)
Feb 02, 2011	10.72	10.81	10.70	10.77	25,801,834	+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.