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 (%)
Jun 30, 2011	11.97	12.11	11.92	12.10	27,554,462	+0.14(+1.19%)
Jun 29, 2011	12.09	12.16	11.92	11.96	44,083,172	-0.12(-0.99%)
Jun 28, 2011	12.11	12.15	11.88	12.08	46,883,608	-0.19(-1.53%)
Jun 27, 2011	12.27	12.29	12.22	12.26	20,219,956	-0.01(-0.07%)
Jun 24, 2011	12.28	12.30	12.20	12.27	26,497,170	-0.03(-0.22%)
Jun 23, 2011	12.28	12.31	12.15	12.30	29,443,228	-0.15(-1.21%)
Jun 22, 2011	12.40	12.49	12.37	12.45	28,715,232	-0.06(-0.48%)
Jun 21, 2011	12.54	12.65	12.45	12.51	26,444,346	-0.00(-0.04%)
Jun 20, 2011	12.51	12.55	12.49	12.52	36,671,972	+0.11(+0.89%)
Jun 17, 2011	12.43	12.49	12.40	12.41	26,561,120	+0.07(+0.56%)
Jun 16, 2011	12.11	12.38	12.10	12.34	26,064,384	+0.15(+1.20%)
Jun 15, 2011	12.50	12.51	12.14	12.19	34,048,324	-0.35(-2.78%)
Jun 14, 2011	12.40	12.62	12.39	12.54	25,032,576	+0.20(+1.63%)
Jun 13, 2011	12.15	12.43	12.13	12.34	24,378,524	+0.14(+1.13%)
Jun 10, 2011	12.42	12.45	12.20	12.20	25,445,284	-0.20(-1.64%)
Jun 09, 2011	12.31	12.49	12.28	12.40	21,886,264	+0.08(+0.62%)
Jun 08, 2011	12.20	12.35	12.17	12.33	21,283,852	+0.09(+0.70%)
Jun 07, 2011	12.38	12.40	12.24	12.24	19,586,800	-0.07(-0.55%)
Jun 06, 2011	12.47	12.47	12.31	12.31	21,829,320	-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.