Indicators

Altria Group (NY: MO )

50.39 +0.16 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.828	7.828	7.684	7.709	43,169,220	-0.08(-1.00%)
Nov 27, 2009	7.787	7.889	7.709	7.787	33,274,394	-0.08(-0.99%)
Nov 25, 2009	7.934	7.950	7.836	7.864	34,192,116	-0.05(-0.57%)
Nov 24, 2009	7.869	7.959	7.815	7.910	48,538,556	+0.07(+0.89%)
Nov 23, 2009	7.840	7.877	7.807	7.840	58,960,184	+0.06(+0.79%)
Nov 20, 2009	7.852	7.856	7.737	7.778	48,589,320	-0.09(-1.20%)
Nov 19, 2009	7.918	7.934	7.832	7.873	32,583,850	-0.04(-0.47%)
Nov 18, 2009	7.893	7.955	7.877	7.910	29,345,200	+0.02(+0.31%)
Nov 17, 2009	7.893	7.938	7.864	7.885	28,232,188	-0.04(-0.52%)
Nov 16, 2009	7.955	7.983	7.910	7.926	37,383,764	+0.03(+0.42%)
Nov 13, 2009	7.795	7.910	7.787	7.893	35,709,936	+0.10(+1.26%)
Nov 12, 2009	7.774	7.852	7.766	7.795	28,058,018	+0.02(+0.26%)
Nov 11, 2009	7.881	7.889	7.750	7.774	37,678,408	-0.04(-0.52%)
Nov 10, 2009	7.737	7.869	7.717	7.815	41,730,652	+0.08(+1.06%)
Nov 09, 2009	7.717	7.758	7.655	7.733	48,432,812	+0.14(+1.78%)
Nov 06, 2009	7.614	7.627	7.545	7.598	47,041,688	-0.06(-0.80%)
Nov 05, 2009	7.614	7.676	7.569	7.660	42,903,788	+0.09(+1.19%)
Nov 04, 2009	7.565	7.643	7.532	7.569	38,100,612	+0.00(+0.05%)
Nov 03, 2009	7.487	7.569	7.446	7.565	37,072,864	+0.07(+0.87%)

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.