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 (%)
May 24, 2011	12.60	12.64	12.55	12.62	17,616,134	+0.03(+0.25%)
May 23, 2011	12.45	12.67	12.43	12.58	27,216,734	+0.05(+0.40%)
May 20, 2011	12.65	12.66	12.52	12.54	20,441,160	-0.11(-0.86%)
May 19, 2011	12.63	12.67	12.56	12.64	15,408,007	+0.05(+0.39%)
May 18, 2011	12.49	12.61	12.45	12.59	28,426,064	+0.09(+0.76%)
May 17, 2011	12.39	12.57	12.39	12.50	28,407,318	+0.08(+0.62%)
May 16, 2011	12.30	12.47	12.29	12.42	66,272,600	+0.08(+0.66%)
May 13, 2011	12.37	12.49	12.29	12.34	15,876,763	-0.02(-0.15%)
May 12, 2011	12.22	12.37	12.16	12.36	17,709,626	+0.13(+1.07%)
May 11, 2011	12.28	12.32	12.20	12.23	15,128,147	-0.05(-0.40%)
May 10, 2011	12.29	12.31	12.22	12.28	16,379,507	+0.01(+0.11%)
May 09, 2011	12.19	12.27	12.18	12.26	18,194,150	+0.08(+0.67%)
May 06, 2011	12.15	12.27	12.13	12.18	25,787,620	+0.13(+1.05%)
May 05, 2011	12.11	12.16	12.03	12.06	18,768,168	-0.08(-0.63%)
May 04, 2011	12.19	12.20	12.07	12.13	40,016,428	-0.07(-0.56%)
May 03, 2011	12.13	12.20	12.07	12.20	23,373,266	+0.10(+0.82%)

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.