Indicators

Altria Group (NY: MO )

43.94 -0.83 (-1.85%)

Streaming Delayed Price Updated: 10:23 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.19	19.21	19.09	19.12	7,741,567	-0.09(-0.46%)
Nov 27, 2013	19.17	19.25	19.08	19.21	7,862,187	+0.08(+0.41%)
Nov 26, 2013	19.25	19.26	19.10	19.13	14,227,782	-0.06(-0.32%)
Nov 25, 2013	19.33	19.35	19.15	19.19	8,426,162	-0.08(-0.40%)
Nov 22, 2013	19.19	19.27	19.03	19.27	12,325,519	+0.07(+0.35%)
Nov 21, 2013	19.46	19.46	18.96	19.20	24,341,198	-0.24(-1.25%)
Nov 20, 2013	19.57	19.64	19.36	19.44	11,657,361	-0.11(-0.58%)
Nov 19, 2013	19.59	19.60	19.48	19.56	11,140,821	-0.10(-0.53%)
Nov 18, 2013	19.68	19.70	19.55	19.66	10,325,496	+0.02(+0.08%)
Nov 15, 2013	19.46	19.64	19.46	19.64	10,318,314	+0.16(+0.80%)
Nov 14, 2013	19.41	19.61	19.41	19.49	13,327,854	+0.20(+1.05%)
Nov 12, 2013	19.36	19.38	19.16	19.29	14,460,812	-0.07(-0.37%)
Nov 11, 2013	19.39	19.44	19.30	19.36	8,187,148	-0.05(-0.27%)
Nov 08, 2013	19.33	19.41	19.14	19.41	26,281,234	+0.03(+0.13%)
Nov 07, 2013	19.56	19.58	19.26	19.39	12,398,947	-0.17(-0.85%)
Nov 06, 2013	19.48	19.59	19.41	19.55	8,816,838	+0.14(+0.75%)
Nov 05, 2013	19.34	19.45	19.26	19.41	9,374,423	+0.06(+0.29%)
Nov 04, 2013	19.40	19.48	19.27	19.35	9,946,186	+0.05(+0.27%)

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.