Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.34	14.37	14.24	14.30	12,898,470	-0.07(-0.47%)
Dec 29, 2011	14.36	14.40	14.30	14.37	12,748,598	+0.03(+0.24%)
Dec 28, 2011	14.33	14.43	14.32	14.33	13,746,880	+0.00(+0.00%)
Dec 27, 2011	14.38	14.45	14.32	14.33	16,264,481	-0.06(-0.40%)
Dec 23, 2011	14.38	14.44	14.32	14.39	16,895,676	-0.03(-0.20%)
Dec 21, 2011	14.26	14.46	14.20	14.42	27,511,758	+0.21(+1.51%)
Dec 20, 2011	14.12	14.26	14.05	14.20	27,185,002	+0.25(+1.77%)
Dec 19, 2011	13.97	14.10	13.93	13.96	22,559,354	+0.10(+0.69%)
Dec 16, 2011	13.94	14.02	13.78	13.86	32,754,196	+0.01(+0.10%)
Dec 15, 2011	13.76	13.91	13.68	13.85	22,432,714	+0.18(+1.32%)
Dec 14, 2011	13.73	13.79	13.64	13.67	22,808,860	-0.12(-0.90%)
Dec 13, 2011	13.76	13.91	13.71	13.79	27,374,282	+0.06(+0.42%)
Dec 12, 2011	13.66	13.75	13.64	13.73	95,176,544	+0.04(+0.31%)
Dec 09, 2011	13.61	13.71	13.61	13.69	88,364,240	+0.12(+0.88%)
Dec 08, 2011	13.68	13.75	13.55	13.57	87,280,096	-0.14(-1.04%)
Dec 07, 2011	13.64	13.76	13.53	13.71	22,711,144	+0.03(+0.24%)
Dec 06, 2011	13.51	13.77	13.48	13.68	29,532,338	+0.26(+1.91%)
Dec 05, 2011	13.57	13.63	13.38	13.42	25,410,012	-0.09(-0.67%)
Dec 02, 2011	13.69	13.69	13.46	13.51	22,955,346	-0.13(-0.94%)

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.