Skip to main content

Altria Group (NY: MO )

43.62 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 11.19 11.21 11.14 11.20 9,386,910 +0.01(+0.08%)
Dec 30, 2010 11.22 11.22 11.17 11.19 9,845,808 -0.05(-0.44%)
Dec 29, 2010 11.27 11.28 11.23 11.24 12,046,145 -0.02(-0.16%)
Dec 28, 2010 11.27 11.30 11.21 11.26 12,942,318 +0.02(+0.20%)
Dec 27, 2010 11.26 11.29 11.21 11.23 11,200,841 -0.07(-0.60%)
Dec 23, 2010 11.37 11.42 11.27 11.30 16,533,883 -0.01(-0.12%)
Dec 22, 2010 11.33 11.35 11.27 11.31 19,092,120 +0.00(+0.04%)
Dec 21, 2010 11.30 11.35 11.30 11.31 24,897,860 +0.04(+0.32%)
Dec 20, 2010 11.22 11.30 11.20 11.27 24,029,044 +0.08(+0.72%)
Dec 17, 2010 11.18 11.19 11.14 11.19 24,216,992 +0.01(+0.12%)
Dec 16, 2010 11.12 11.19 11.09 11.18 14,387,279 +0.09(+0.85%)
Dec 15, 2010 11.08 11.13 11.02 11.09 26,133,720 -0.02(-0.16%)
Dec 14, 2010 11.09 11.12 11.04 11.10 14,733,562 +0.02(+0.20%)
Dec 13, 2010 11.17 11.17 11.04 11.08 21,660,018 -0.05(-0.44%)
Dec 10, 2010 11.05 11.15 11.05 11.13 25,846,820 +0.12(+1.06%)
Dec 09, 2010 11.00 11.02 10.94 11.01 28,583,120 +0.09(+0.78%)
Dec 08, 2010 10.77 10.94 10.77 10.93 28,763,182 +0.16(+1.45%)
Dec 07, 2010 10.84 10.84 10.74 10.77 27,270,484 +0.00(+0.00%)
Dec 06, 2010 10.67 10.80 10.66 10.77 45,402,156 +0.11(+1.01%)
Dec 03, 2010 10.65 10.74 10.64 10.66 32,786,302 +0.00(+0.04%)
Dec 02, 2010 10.81 10.85 10.62 10.66 50,375,264 -0.17(-1.53%)
Dec 01, 2010 10.85 10.90 10.77 10.83 35,535,784 +0.08(+0.71%)
Nov 30, 2010 10.90 10.91 10.74 10.75 42,400,032 -0.19(-1.76%)
Nov 29, 2010 10.88 10.98 10.80 10.94 28,798,916 +0.03(+0.29%)
Nov 26, 2010 10.91 10.97 10.89 10.91 11,439,003 -0.09(-0.86%)
Nov 24, 2010 11.06 11.01 11.01 11.01 21,612,938 +0.01(+0.12%)
Nov 23, 2010 10.89 11.02 10.83 10.99 30,417,892 +0.03(+0.25%)
Nov 22, 2010 11.02 11.07 10.90 10.96 26,494,084 -0.12(-1.05%)
Nov 19, 2010 11.10 11.12 11.00 11.08 22,398,840 -0.00(-0.04%)
Nov 18, 2010 11.08 11.15 11.05 11.09 23,980,598 +0.13(+1.19%)
Nov 17, 2010 10.90 11.02 10.88 10.96 20,572,316 +0.04(+0.33%)
Nov 16, 2010 10.98 11.01 10.77 10.92 36,848,196 -0.14(-1.26%)
Nov 15, 2010 11.14 11.15 11.05 11.06 25,311,982 -0.07(-0.64%)
Nov 12, 2010 11.22 11.22 10.99 11.13 40,539,472 -0.17(-1.51%)
Nov 11, 2010 11.18 11.33 11.18 11.30 23,414,388 +0.01(+0.08%)
Nov 10, 2010 11.44 11.45 11.17 11.29 47,982,192 -0.17(-1.45%)
Nov 09, 2010 11.62 11.62 11.44 11.46 31,399,976 -0.15(-1.27%)
Nov 08, 2010 11.61 11.63 11.53 11.61 22,981,396 -0.09(-0.77%)
Nov 05, 2010 11.74 11.74 11.65 11.70 22,401,418 -0.02(-0.15%)
Nov 04, 2010 11.61 11.71 11.57 11.71 29,228,022 +0.17(+1.51%)
Nov 03, 2010 11.46 11.55 11.45 11.54 21,935,224 +0.09(+0.74%)
Nov 02, 2010 11.41 11.51 11.39 11.45 20,650,530 +0.09(+0.79%)
Nov 01, 2010 11.44 11.47 11.30 11.36 29,541,048 -0.02(-0.19%)
Oct 29, 2010 11.32 11.39 11.30 11.38 26,873,672 +0.03(+0.31%)
Oct 28, 2010 11.36 11.38 11.28 11.35 20,723,530 +0.10(+0.92%)
Oct 27, 2010 11.25 11.25 11.15 11.25 21,389,076 +0.01(+0.12%)
Oct 25, 2010 11.20 11.30 11.19 11.23 27,022,462 +0.07(+0.64%)
Oct 22, 2010 11.18 11.19 11.14 11.16 17,041,474 -0.01(-0.12%)
Oct 21, 2010 11.17 11.20 11.14 11.18 23,844,820 +0.01(+0.12%)
Oct 20, 2010 11.12 11.18 11.05 11.16 29,121,012 +0.08(+0.69%)
Oct 19, 2010 11.13 11.16 11.02 11.09 27,088,106 -0.07(-0.60%)
Oct 18, 2010 11.15 11.18 11.13 11.15 24,662,304 +0.01(+0.08%)
Oct 15, 2010 11.15 11.20 11.12 11.14 46,135,084 +0.04(+0.32%)
Oct 14, 2010 11.05 11.13 11.03 11.11 18,241,578 +0.08(+0.73%)
Oct 13, 2010 11.05 11.11 11.02 11.03 25,004,472 +0.04(+0.33%)
Oct 12, 2010 10.93 11.02 10.89 10.99 28,034,664 +0.09(+0.78%)
Oct 11, 2010 10.97 10.98 10.87 10.91 21,124,622 -0.07(-0.65%)
Oct 08, 2010 10.98 11.09 10.97 10.98 22,593,168 -0.03(-0.24%)
Oct 07, 2010 10.99 11.06 10.97 11.01 1,562 +0.06(+0.57%)
Oct 06, 2010 10.88 10.99 10.88 10.94 32,352,636 +0.08(+0.74%)
Oct 05, 2010 10.75 10.89 10.73 10.86 148,457 +0.19(+1.76%)
Oct 04, 2010 10.65 10.73 10.64 10.67 18,872,566 +0.02(+0.21%)
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.