Indicators

Altria Group (NY: MO )

44.09 -0.68 (-1.52%)

Streaming Delayed Price Updated: 11:45 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.07	12.20	12.04	12.12	21,093,614	+0.09(+0.71%)
Apr 28, 2011	12.03	12.07	11.97	12.04	25,080,416	+0.01(+0.11%)
Apr 27, 2011	11.92	12.07	11.91	12.02	26,671,904	+0.15(+1.25%)
Apr 26, 2011	11.77	11.93	11.77	11.88	20,387,416	+0.09(+0.81%)
Apr 25, 2011	11.73	11.80	11.73	11.78	16,297,369	+0.01(+0.08%)
Apr 21, 2011	11.87	11.87	11.74	11.77	25,348,784	-0.04(-0.34%)
Apr 20, 2011	11.79	11.88	11.77	11.81	34,218,748	-0.10(-0.87%)
Apr 19, 2011	11.97	11.97	11.76	11.92	31,704,536	-0.08(-0.64%)
Apr 18, 2011	12.11	12.14	11.93	11.99	30,805,924	-0.21(-1.70%)
Apr 15, 2011	12.17	12.26	12.13	12.20	23,572,432	+0.05(+0.45%)
Apr 14, 2011	12.06	12.19	12.03	12.15	18,855,236	+0.09(+0.79%)
Apr 13, 2011	12.10	12.10	11.99	12.05	17,972,286	-0.01(-0.08%)
Apr 12, 2011	11.97	12.11	11.93	12.06	24,532,712	+0.08(+0.68%)
Apr 11, 2011	11.96	12.08	11.93	11.98	28,828,108	+0.13(+1.07%)
Apr 08, 2011	11.77	11.89	11.77	11.85	21,808,572	+0.06(+0.54%)
Apr 07, 2011	11.88	11.88	11.70	11.79	26,167,660	-0.08(-0.68%)
Apr 06, 2011	11.85	11.89	11.81	11.87	19,118,896	+0.08(+0.65%)
Apr 05, 2011	11.69	11.83	11.68	11.79	19,133,744	+0.08(+0.65%)
Apr 04, 2011	11.74	11.75	11.66	11.72	15,140,931	-0.02(-0.15%)

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.