Indicators

Altria Group (NY: MO )

44.20 -0.57 (-1.26%)

Streaming Delayed Price Updated: 11:57 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.80	33.11	32.54	32.60	13,897,053	-0.08(-0.26%)
Nov 27, 2015	32.59	32.84	32.54	32.68	3,123,734	+0.14(+0.43%)
Nov 25, 2015	32.60	32.54	32.54	32.54	5,265,557	-0.04(-0.12%)
Nov 24, 2015	32.48	32.73	32.27	32.58	6,562,637	-0.03(-0.09%)
Nov 23, 2015	32.44	32.74	32.34	32.61	7,989,578	+0.28(+0.86%)
Nov 20, 2015	32.57	33.04	32.31	32.33	11,182,829	-0.19(-0.57%)
Nov 19, 2015	32.38	32.84	32.38	32.52	9,865,881	+0.23(+0.70%)
Nov 18, 2015	32.20	32.34	31.94	32.29	11,169,775	+0.22(+0.67%)
Nov 17, 2015	32.17	32.32	31.98	32.08	6,861,559	-0.05(-0.16%)
Nov 16, 2015	31.85	32.21	31.84	32.13	9,102,403	+0.28(+0.87%)
Nov 13, 2015	32.12	32.28	31.84	31.85	8,219,047	-0.27(-0.85%)
Nov 12, 2015	32.34	32.49	32.03	32.12	9,283,364	-0.25(-0.79%)
Nov 11, 2015	32.26	32.68	32.26	32.38	14,352,434	+0.24(+0.74%)
Nov 10, 2015	32.27	32.42	32.10	32.14	8,598,767	-0.16(-0.51%)
Nov 09, 2015	32.14	32.47	32.02	32.31	11,038,978	-0.01(-0.02%)
Nov 06, 2015	32.68	32.71	31.89	32.31	14,128,625	-0.54(-1.65%)
Nov 05, 2015	33.05	33.09	32.70	32.85	9,509,724	+0.01(+0.03%)
Nov 04, 2015	32.76	32.96	32.70	32.84	16,430,104	+0.10(+0.31%)
Nov 03, 2015	33.92	33.96	32.67	32.74	21,437,586	-1.50(-4.38%)

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.