Indicators

Altria Group (NY: MO )

45.74 +0.31 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.08	11.15	11.07	11.15	27,451,428	+0.03(+0.31%)
Oct 28, 2010	11.12	11.14	11.04	11.11	21,169,064	+0.10(+0.92%)
Oct 27, 2010	11.01	11.01	10.92	11.01	21,848,920	+0.01(+0.12%)
Oct 25, 2010	10.97	11.06	10.95	11.00	27,603,418	+0.07(+0.64%)
Oct 22, 2010	10.95	10.95	10.91	10.93	17,407,850	-0.01(-0.12%)
Oct 21, 2010	10.93	10.96	10.90	10.94	24,357,460	+0.01(+0.12%)
Oct 20, 2010	10.89	10.95	10.82	10.93	29,747,086	+0.07(+0.69%)
Oct 19, 2010	10.89	10.92	10.79	10.85	27,670,474	-0.07(-0.60%)
Oct 18, 2010	10.92	10.94	10.90	10.92	25,192,520	+0.01(+0.08%)
Oct 15, 2010	10.91	10.96	10.88	10.91	47,126,940	+0.04(+0.32%)
Oct 14, 2010	10.81	10.90	10.80	10.87	18,633,754	+0.08(+0.73%)
Oct 13, 2010	10.81	10.88	10.79	10.80	25,542,044	+0.04(+0.33%)
Oct 12, 2010	10.70	10.79	10.66	10.76	28,637,382	+0.08(+0.78%)
Oct 11, 2010	10.74	10.75	10.64	10.68	21,578,780	-0.07(-0.65%)
Oct 08, 2010	10.75	10.85	10.74	10.75	23,078,898	-0.03(-0.24%)
Oct 07, 2010	10.76	10.83	10.74	10.77	1,596	+0.06(+0.57%)
Oct 06, 2010	10.65	10.76	10.65	10.71	33,048,186	+0.08(+0.74%)
Oct 05, 2010	10.52	10.66	10.51	10.63	151,649	+0.18(+1.76%)
Oct 04, 2010	10.43	10.51	10.41	10.45	19,278,308	+0.02(+0.21%)

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.