Indicators

Altria Group (NY: MO )

44.25 -0.52 (-1.16%)

Streaming Delayed Price Updated: 2:05 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.13	27.39	27.13	27.29	5,679,071	+0.29(+1.09%)
Nov 26, 2014	26.85	26.99	26.99	26.99	7,755,435	+0.14(+0.53%)
Nov 25, 2014	26.74	26.91	26.58	26.85	13,140,489	+0.11(+0.43%)
Nov 24, 2014	26.88	27.01	26.72	26.74	10,293,976	+0.01(+0.02%)
Nov 21, 2014	26.65	26.75	26.60	26.73	18,451,842	+0.22(+0.84%)
Nov 20, 2014	26.55	26.62	26.44	26.51	16,404,110	-0.17(-0.63%)
Nov 19, 2014	26.73	26.76	26.61	26.68	11,013,992	-0.07(-0.26%)
Nov 18, 2014	26.71	26.84	26.67	26.75	11,228,832	+0.12(+0.45%)
Nov 17, 2014	26.46	26.67	26.44	26.63	11,101,521	+0.15(+0.55%)
Nov 14, 2014	26.85	26.85	26.38	26.48	12,468,158	-0.36(-1.35%)
Nov 13, 2014	26.91	27.12	26.72	26.85	9,676,021	+0.07(+0.24%)
Nov 12, 2014	26.71	26.85	26.43	26.78	13,885,839	+0.03(+0.10%)
Nov 11, 2014	27.05	27.12	26.70	26.75	9,968,953	-0.32(-1.18%)
Nov 10, 2014	27.10	27.19	26.93	27.07	14,914,690	+0.00(+0.00%)
Nov 07, 2014	26.91	27.08	26.75	27.07	10,824,718	+0.17(+0.63%)
Nov 06, 2014	27.06	27.09	26.83	26.91	9,089,149	-0.10(-0.38%)
Nov 05, 2014	27.02	27.12	26.67	27.01	12,358,175	+0.18(+0.67%)
Nov 04, 2014	26.61	26.94	26.61	26.83	10,152,318	+0.27(+1.02%)

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.