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 29, 2013	19.60	19.62	19.50	19.53	7,578,634	-0.09(-0.46%)
Nov 27, 2013	19.58	19.67	19.49	19.62	7,696,716	+0.08(+0.41%)
Nov 26, 2013	19.67	19.67	19.51	19.54	13,928,338	-0.06(-0.32%)
Nov 25, 2013	19.74	19.77	19.57	19.60	8,248,821	-0.08(-0.40%)
Nov 22, 2013	19.61	19.69	19.44	19.68	12,066,111	+0.07(+0.35%)
Nov 21, 2013	19.88	19.88	19.37	19.61	23,828,900	-0.25(-1.25%)
Nov 20, 2013	19.99	20.07	19.78	19.86	11,412,014	-0.12(-0.58%)
Nov 19, 2013	20.01	20.02	19.90	19.98	10,906,346	-0.11(-0.53%)
Nov 18, 2013	20.10	20.12	19.97	20.08	10,108,181	+0.02(+0.08%)
Nov 15, 2013	19.88	20.07	19.88	20.07	10,101,150	+0.16(+0.80%)
Nov 14, 2013	19.83	20.03	19.83	19.91	13,047,350	+0.21(+1.05%)
Nov 12, 2013	19.77	19.79	19.57	19.70	14,156,462	-0.07(-0.37%)
Nov 11, 2013	19.80	19.86	19.71	19.78	8,014,837	-0.05(-0.27%)
Nov 08, 2013	19.75	19.83	19.55	19.83	25,728,108	+0.03(+0.13%)
Nov 07, 2013	19.98	20.00	19.67	19.80	12,137,992	-0.17(-0.85%)
Nov 06, 2013	19.90	20.01	19.83	19.97	8,631,274	+0.15(+0.75%)
Nov 05, 2013	19.76	19.87	19.68	19.82	9,177,124	+0.06(+0.29%)
Nov 04, 2013	19.82	19.90	19.68	19.77	9,736,853	+0.05(+0.27%)

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.