Indicators

Altria Group (NY: MO )

51.27 +0.25 (+0.50%)

Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.97	12.12	11.93	12.10	27,543,928	+0.14(+1.19%)
Jun 29, 2011	12.09	12.16	11.93	11.96	44,066,320	-0.12(-0.99%)
Jun 28, 2011	12.11	12.15	11.88	12.08	46,865,688	-0.19(-1.53%)
Jun 27, 2011	12.27	12.30	12.22	12.27	20,212,226	-0.01(-0.07%)
Jun 24, 2011	12.28	12.30	12.21	12.28	26,487,040	-0.03(-0.22%)
Jun 23, 2011	12.28	12.32	12.16	12.31	29,431,974	-0.15(-1.21%)
Jun 22, 2011	12.40	12.49	12.37	12.46	28,704,254	-0.06(-0.48%)
Jun 21, 2011	12.54	12.65	12.46	12.52	26,434,238	-0.00(-0.04%)
Jun 20, 2011	12.52	12.56	12.50	12.52	36,657,952	+0.11(+0.89%)
Jun 17, 2011	12.43	12.49	12.40	12.41	26,550,966	+0.07(+0.56%)
Jun 16, 2011	12.12	12.39	12.10	12.34	26,054,420	+0.15(+1.20%)
Jun 15, 2011	12.51	12.51	12.15	12.20	34,035,308	-0.35(-2.78%)
Jun 14, 2011	12.40	12.62	12.40	12.54	25,023,008	+0.20(+1.63%)
Jun 13, 2011	12.16	12.43	12.14	12.34	24,369,206	+0.14(+1.13%)
Jun 10, 2011	12.43	12.46	12.20	12.21	25,435,556	-0.20(-1.64%)
Jun 09, 2011	12.31	12.49	12.29	12.41	21,877,896	+0.08(+0.62%)
Jun 08, 2011	12.21	12.36	12.17	12.33	21,275,714	+0.09(+0.70%)
Jun 07, 2011	12.39	12.40	12.25	12.25	19,579,310	-0.07(-0.55%)
Jun 06, 2011	12.48	12.48	12.31	12.31	21,820,974	-0.16(-1.27%)

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.