Indicators

Altria Group (NY: MO )

44.86 +0.15 (+0.34%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	12.87	12.92	12.82	12.89	17,245,376	+0.03(+0.25%)
May 23, 2011	12.72	12.94	12.70	12.86	26,643,916	+0.05(+0.40%)
May 20, 2011	12.92	12.93	12.79	12.80	20,010,944	-0.11(-0.86%)
May 19, 2011	12.90	12.94	12.83	12.92	15,083,723	+0.05(+0.39%)
May 18, 2011	12.76	12.88	12.72	12.86	27,827,796	+0.10(+0.76%)
May 17, 2011	12.66	12.84	12.66	12.77	27,809,444	+0.08(+0.62%)
May 16, 2011	12.56	12.74	12.55	12.69	64,877,796	+0.08(+0.66%)
May 13, 2011	12.64	12.75	12.56	12.61	15,542,613	-0.02(-0.15%)
May 12, 2011	12.49	12.63	12.42	12.62	17,336,900	+0.13(+1.07%)
May 11, 2011	12.55	12.59	12.46	12.49	14,809,752	-0.05(-0.41%)
May 10, 2011	12.56	12.58	12.48	12.54	16,034,775	+0.01(+0.11%)
May 09, 2011	12.45	12.54	12.44	12.53	17,811,226	+0.08(+0.67%)
May 06, 2011	12.41	12.54	12.39	12.44	25,244,882	+0.13(+1.05%)
May 05, 2011	12.37	12.42	12.29	12.32	18,373,164	-0.08(-0.63%)
May 04, 2011	12.45	12.46	12.32	12.39	39,174,220	-0.07(-0.56%)
May 03, 2011	12.39	12.46	12.33	12.46	22,881,340	+0.10(+0.82%)

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.