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 (%)
Nov 30, 2009	8.138	8.138	7.989	8.014	41,523,520	-0.08(-1.00%)
Nov 27, 2009	8.095	8.202	8.014	8.095	32,005,906	-0.08(-0.99%)
Nov 25, 2009	8.249	8.266	8.146	8.176	32,888,642	-0.05(-0.57%)
Nov 24, 2009	8.180	8.274	8.125	8.223	46,688,168	+0.07(+0.89%)
Nov 23, 2009	8.151	8.189	8.116	8.151	56,712,500	+0.06(+0.79%)
Nov 20, 2009	8.163	8.168	8.044	8.087	46,737,000	-0.10(-1.20%)
Nov 19, 2009	8.231	8.249	8.142	8.185	31,341,688	-0.04(-0.47%)
Nov 18, 2009	8.206	8.270	8.189	8.223	28,226,502	+0.03(+0.31%)
Nov 17, 2009	8.206	8.253	8.176	8.197	27,155,920	-0.04(-0.52%)
Nov 16, 2009	8.270	8.300	8.223	8.240	35,958,620	+0.03(+0.42%)
Nov 13, 2009	8.104	8.223	8.095	8.206	34,348,600	+0.10(+1.26%)
Nov 12, 2009	8.082	8.163	8.074	8.104	26,988,390	+0.02(+0.26%)
Nov 11, 2009	8.193	8.202	8.057	8.082	36,242,032	-0.04(-0.52%)
Nov 10, 2009	8.044	8.180	8.023	8.125	40,139,792	+0.09(+1.06%)
Nov 09, 2009	8.023	8.065	7.959	8.040	46,586,456	+0.14(+1.78%)
Nov 06, 2009	7.916	7.929	7.844	7.899	45,248,364	-0.06(-0.80%)
Nov 05, 2009	7.916	7.980	7.869	7.963	41,268,212	+0.09(+1.19%)
Nov 04, 2009	7.865	7.946	7.831	7.869	36,648,140	+0.00(+0.05%)
Nov 03, 2009	7.784	7.869	7.742	7.865	35,659,572	+0.07(+0.87%)

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.