Indicators

Altria Group (NY: MO )

44.31 -0.46 (-1.03%)

Streaming Delayed Price Updated: 3:03 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.18	19.20	19.08	19.11	7,744,528	-0.09(-0.46%)
Nov 27, 2013	19.16	19.24	19.07	19.20	7,865,194	+0.08(+0.41%)
Nov 26, 2013	19.24	19.25	19.09	19.12	14,233,224	-0.06(-0.32%)
Nov 25, 2013	19.32	19.34	19.15	19.18	8,429,385	-0.08(-0.40%)
Nov 22, 2013	19.19	19.26	19.02	19.26	12,330,234	+0.07(+0.35%)
Nov 21, 2013	19.45	19.45	18.95	19.19	24,350,508	-0.24(-1.25%)
Nov 20, 2013	19.56	19.64	19.35	19.44	11,661,819	-0.11(-0.58%)
Nov 19, 2013	19.59	19.60	19.47	19.55	11,145,082	-0.10(-0.53%)
Nov 18, 2013	19.67	19.69	19.54	19.65	10,329,446	+0.02(+0.08%)
Nov 15, 2013	19.45	19.64	19.45	19.64	10,322,261	+0.16(+0.80%)
Nov 14, 2013	19.40	19.60	19.40	19.48	13,332,952	+0.20(+1.05%)
Nov 12, 2013	19.35	19.37	19.15	19.28	14,466,342	-0.07(-0.37%)
Nov 11, 2013	19.38	19.43	19.29	19.35	8,190,279	-0.05(-0.27%)
Nov 08, 2013	19.33	19.40	19.13	19.40	26,291,286	+0.03(+0.13%)
Nov 07, 2013	19.55	19.57	19.25	19.38	12,403,689	-0.17(-0.85%)
Nov 06, 2013	19.47	19.58	19.40	19.54	8,820,210	+0.14(+0.75%)
Nov 05, 2013	19.34	19.44	19.25	19.40	9,378,008	+0.06(+0.29%)
Nov 04, 2013	19.39	19.48	19.26	19.34	9,949,990	+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.