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 (%)
Jan 31, 2011	10.82	10.82	10.62	10.70	35,785,040	-0.13(-1.18%)
Jan 28, 2011	10.89	10.95	10.82	10.82	27,529,542	-0.06(-0.54%)
Jan 27, 2011	11.05	11.08	10.86	10.88	32,694,820	-0.16(-1.42%)
Jan 26, 2011	11.06	11.11	11.03	11.04	23,764,016	-0.01(-0.10%)
Jan 25, 2011	11.08	11.13	11.00	11.05	23,704,056	-0.06(-0.53%)
Jan 24, 2011	10.96	11.11	10.94	11.11	29,688,192	+0.15(+1.37%)
Jan 21, 2011	11.00	11.02	10.92	10.96	51,034,104	+0.02(+0.21%)
Jan 20, 2011	10.92	11.00	10.90	10.94	22,063,894	+0.02(+0.21%)
Jan 19, 2011	10.96	10.98	10.90	10.91	20,441,378	-0.04(-0.37%)
Jan 18, 2011	10.92	11.02	10.92	10.95	27,904,276	-0.04(-0.33%)
Jan 14, 2011	10.96	11.01	10.92	10.99	17,849,914	+0.02(+0.17%)
Jan 13, 2011	10.94	10.99	10.90	10.97	16,891,772	+0.03(+0.25%)
Jan 12, 2011	10.94	10.99	10.88	10.95	29,916,936	-0.00(-0.04%)
Jan 11, 2011	11.08	11.08	10.94	10.95	27,796,474	-0.08(-0.70%)
Jan 10, 2011	11.17	11.18	11.00	11.03	34,375,684	-0.07(-0.62%)
Jan 07, 2011	11.20	11.23	11.09	11.10	26,106,124	-0.11(-0.97%)
Jan 06, 2011	11.17	11.22	11.13	11.20	23,230,546	+0.07(+0.60%)
Jan 05, 2011	11.11	11.15	11.05	11.14	28,145,776	+0.04(+0.37%)
Jan 04, 2011	11.13	11.14	10.98	11.10	27,712,216	-0.03(-0.29%)

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.