Indicators

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.03	14.06	13.94	13.99	13,180,813	-0.07(-0.47%)
Dec 29, 2011	14.05	14.10	13.99	14.06	13,027,661	+0.03(+0.24%)
Dec 28, 2011	14.02	14.12	14.01	14.02	14,047,795	+0.00(+0.00%)
Dec 27, 2011	14.08	14.14	14.02	14.02	16,620,505	-0.06(-0.40%)
Dec 23, 2011	14.08	14.13	14.01	14.08	17,265,516	-0.03(-0.20%)
Dec 21, 2011	13.96	14.15	13.90	14.11	28,113,982	+0.21(+1.51%)
Dec 20, 2011	13.82	13.96	13.75	13.90	27,780,072	+0.24(+1.77%)
Dec 19, 2011	13.67	13.79	13.63	13.66	23,053,170	+0.09(+0.69%)
Dec 16, 2011	13.64	13.72	13.49	13.57	33,471,174	+0.01(+0.10%)
Dec 15, 2011	13.47	13.62	13.39	13.55	22,923,760	+0.18(+1.32%)
Dec 14, 2011	13.44	13.49	13.35	13.37	23,308,140	-0.12(-0.90%)
Dec 13, 2011	13.46	13.62	13.42	13.50	27,973,494	+0.06(+0.42%)
Dec 12, 2011	13.37	13.46	13.35	13.44	97,259,928	+0.04(+0.31%)
Dec 09, 2011	13.32	13.42	13.31	13.40	90,298,504	+0.12(+0.88%)
Dec 08, 2011	13.38	13.45	13.26	13.28	89,190,632	-0.14(-1.04%)
Dec 07, 2011	13.35	13.47	13.24	13.42	23,208,282	+0.03(+0.24%)
Dec 06, 2011	13.22	13.48	13.19	13.39	30,178,792	+0.25(+1.91%)
Dec 05, 2011	13.28	13.34	13.10	13.14	25,966,230	-0.09(-0.67%)
Dec 02, 2011	13.39	13.40	13.17	13.23	23,457,830	-0.13(-0.94%)

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.