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	12.61	17,622,872	+0.03(+0.25%)
May 23, 2011	12.44	12.66	12.43	12.58	27,227,144	+0.05(+0.40%)
May 20, 2011	12.65	12.65	12.51	12.53	20,448,978	-0.11(-0.86%)
May 19, 2011	12.63	12.66	12.55	12.64	15,413,900	+0.05(+0.39%)
May 18, 2011	12.49	12.60	12.45	12.59	28,436,936	+0.09(+0.76%)
May 17, 2011	12.39	12.57	12.39	12.49	28,418,184	+0.08(+0.62%)
May 16, 2011	12.30	12.47	12.28	12.42	66,297,948	+0.08(+0.66%)
May 13, 2011	12.37	12.48	12.29	12.34	15,882,836	-0.02(-0.15%)
May 12, 2011	12.22	12.36	12.16	12.35	17,716,400	+0.13(+1.07%)
May 11, 2011	12.28	12.32	12.20	12.22	15,133,933	-0.05(-0.40%)
May 10, 2011	12.29	12.31	12.21	12.27	16,385,771	+0.01(+0.11%)
May 09, 2011	12.18	12.27	12.17	12.26	18,201,108	+0.08(+0.67%)
May 06, 2011	12.14	12.27	12.12	12.18	25,797,484	+0.13(+1.05%)
May 05, 2011	12.11	12.15	12.02	12.05	18,775,348	-0.08(-0.63%)
May 04, 2011	12.19	12.20	12.06	12.13	40,031,732	-0.07(-0.56%)
May 03, 2011	12.12	12.20	12.07	12.20	23,382,206	+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.