Indicators

Altria Group (NY: MO )

44.68 -0.02 (-0.04%)

Streaming Delayed Price Updated: 11:49 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.99	12.18	11.96	12.05	30,824,354	+0.03(+0.27%)
Jul 28, 2011	11.94	12.12	11.94	12.02	21,042,938	+0.05(+0.46%)
Jul 27, 2011	11.93	12.04	11.92	11.96	25,162,458	-0.02(-0.19%)
Jul 26, 2011	11.99	12.02	11.93	11.99	17,713,210	-0.04(-0.31%)
Jul 25, 2011	11.96	12.05	11.93	12.02	25,897,350	-0.05(-0.46%)
Jul 22, 2011	12.13	12.16	12.02	12.08	25,142,108	-0.11(-0.87%)
Jul 21, 2011	12.13	12.21	12.03	12.18	25,189,772	+0.10(+0.83%)
Jul 20, 2011	12.33	12.33	11.92	12.08	42,987,024	-0.30(-2.41%)
Jul 19, 2011	12.23	12.39	12.21	12.38	23,083,710	+0.19(+1.58%)
Jul 18, 2011	12.20	12.22	12.12	12.19	15,282,386	-0.04(-0.34%)
Jul 15, 2011	12.31	12.31	12.13	12.23	21,350,388	-0.07(-0.60%)
Jul 14, 2011	12.32	12.38	12.27	12.30	18,365,668	-0.00(-0.04%)
Jul 13, 2011	12.41	12.41	12.26	12.31	15,784,964	-0.02(-0.15%)
Jul 12, 2011	12.31	12.40	12.25	12.32	24,017,418	-0.01(-0.11%)
Jul 11, 2011	12.37	12.39	12.27	12.34	25,829,106	+0.02(+0.15%)
Jul 08, 2011	12.31	12.34	12.26	12.32	22,538,968	-0.05(-0.41%)
Jul 07, 2011	12.37	12.41	12.31	12.37	20,158,196	+0.08(+0.67%)
Jul 06, 2011	12.16	12.35	12.16	12.29	21,357,592	+0.10(+0.83%)
Jul 05, 2011	12.14	12.32	12.10	12.19	25,853,018	+0.03(+0.26%)

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.