Indicators

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.59	10.59	10.39	10.47	36,568,360	-0.12(-1.18%)
Jan 28, 2011	10.65	10.72	10.59	10.59	28,132,154	-0.06(-0.54%)
Jan 27, 2011	10.82	10.84	10.63	10.65	33,410,500	-0.15(-1.42%)
Jan 26, 2011	10.83	10.88	10.80	10.80	24,284,202	-0.01(-0.10%)
Jan 25, 2011	10.84	10.89	10.77	10.81	24,222,930	-0.06(-0.53%)
Jan 24, 2011	10.73	10.88	10.71	10.87	30,338,056	+0.15(+1.37%)
Jan 21, 2011	10.76	10.78	10.69	10.72	52,151,224	+0.02(+0.21%)
Jan 20, 2011	10.69	10.76	10.67	10.70	22,546,866	+0.02(+0.21%)
Jan 19, 2011	10.72	10.74	10.66	10.68	20,888,832	-0.04(-0.37%)
Jan 18, 2011	10.69	10.78	10.68	10.72	28,515,090	-0.04(-0.33%)
Jan 14, 2011	10.73	10.78	10.68	10.76	18,240,644	+0.02(+0.17%)
Jan 13, 2011	10.71	10.75	10.67	10.74	17,261,528	+0.03(+0.25%)
Jan 12, 2011	10.71	10.75	10.65	10.71	30,571,808	-0.00(-0.04%)
Jan 11, 2011	10.84	10.84	10.70	10.72	28,404,930	-0.08(-0.70%)
Jan 10, 2011	10.93	10.94	10.77	10.79	35,128,160	-0.07(-0.62%)
Jan 07, 2011	10.96	10.99	10.85	10.86	26,677,578	-0.11(-0.97%)
Jan 06, 2011	10.93	10.98	10.89	10.96	23,739,056	+0.07(+0.60%)
Jan 05, 2011	10.88	10.91	10.81	10.90	28,761,878	+0.04(+0.37%)
Jan 04, 2011	10.89	10.90	10.74	10.86	28,318,828	-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.