Altria Group (NY: MO )

50.33 USD +0.24 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 24.60 24.66 24.50 24.62 4,268,721 +0.02(+0.08%)
Dec 30, 2010 24.67 24.68 24.56 24.60 4,477,406 -0.11(-0.45%)
Dec 29, 2010 24.78 24.80 24.70 24.71 5,478,015 -0.04(-0.16%)
Dec 28, 2010 24.79 24.85 24.65 24.75 5,885,552 +0.05(+0.20%)
Dec 27, 2010 24.75 24.83 24.66 24.70 5,093,611 -0.15(-0.60%)
Dec 23, 2010 25.00 25.11 24.79 24.85 7,518,825 -0.41(-1.62%)
Dec 22, 2010 25.30 25.33 25.15 25.26 8,551,582 +0.01(+0.04%)
Dec 21, 2010 25.23 25.33 25.23 25.25 11,152,040 +0.08(+0.32%)
Dec 20, 2010 25.06 25.22 25.00 25.17 10,762,887 +0.18(+0.72%)
Dec 17, 2010 24.95 24.99 24.87 24.99 10,847,071 +0.03(+0.12%)
Dec 16, 2010 24.83 24.98 24.75 24.96 6,444,229 +0.21(+0.85%)
Dec 15, 2010 24.73 24.84 24.61 24.75 11,705,596 -0.04(-0.16%)
Dec 14, 2010 24.77 24.82 24.66 24.79 6,599,333 +0.05(+0.20%)
Dec 13, 2010 24.93 24.93 24.65 24.74 9,701,773 -0.11(-0.44%)
Dec 10, 2010 24.68 24.90 24.67 24.85 11,577,090 +0.26(+1.06%)
Dec 09, 2010 24.56 24.61 24.43 24.59 12,802,711 +0.19(+0.78%)
Dec 08, 2010 24.05 24.42 24.04 24.40 12,883,363 +0.35(+1.46%)
Dec 07, 2010 24.19 24.21 23.97 24.05 12,214,766 +0.00(+0.00%)
Dec 06, 2010 23.83 24.11 23.81 24.05 20,336,151 +0.24(+1.01%)
Dec 03, 2010 23.78 23.98 23.75 23.81 14,685,365 +0.01(+0.04%)
Dec 02, 2010 24.14 24.23 23.70 23.80 22,563,665 -0.37(-1.53%)
Dec 01, 2010 24.22 24.34 24.05 24.17 15,916,889 +0.17(+0.71%)
Nov 30, 2010 24.33 24.35 23.98 24.00 18,991,466 -0.43(-1.76%)
Nov 29, 2010 24.30 24.51 24.11 24.43 12,899,368 +0.07(+0.29%)
Nov 26, 2010 24.35 24.49 24.32 24.36 5,123,662 -0.21(-0.85%)
Nov 24, 2010 24.69 24.57 24.57 24.57 9,680,685 +0.03(+0.12%)
Nov 23, 2010 24.31 24.61 24.18 24.54 13,624,526 +0.06(+0.25%)
Nov 22, 2010 24.60 24.71 24.34 24.48 11,867,007 -0.26(-1.05%)
Nov 19, 2010 24.78 24.82 24.55 24.74 10,032,700 -0.01(-0.04%)
Nov 18, 2010 24.73 24.90 24.66 24.75 10,741,188 +0.29(+1.19%)
Nov 17, 2010 24.34 24.60 24.29 24.46 9,214,579 +0.08(+0.33%)
Nov 16, 2010 24.51 24.57 24.05 24.38 16,504,734 -0.31(-1.26%)
Nov 15, 2010 24.88 24.90 24.66 24.69 11,337,530 -0.16(-0.64%)
Nov 12, 2010 25.04 25.05 24.54 24.85 18,158,100 -0.38(-1.51%)
Nov 11, 2010 24.95 25.29 24.95 25.23 10,487,576 +0.02(+0.08%)
Nov 10, 2010 25.53 25.56 24.94 25.21 21,491,779 -0.37(-1.45%)
Nov 09, 2010 25.95 25.95 25.53 25.58 14,064,413 -0.33(-1.27%)
Nov 08, 2010 25.93 25.96 25.75 25.91 10,293,634 -0.20(-0.77%)
Nov 05, 2010 26.21 26.22 26.00 26.11 10,033,855 -0.04(-0.15%)
Nov 04, 2010 25.93 26.15 25.83 26.15 13,091,570 +0.39(+1.51%)
Nov 03, 2010 25.59 25.79 25.57 25.76 9,825,041 +0.19(+0.74%)
Nov 02, 2010 25.47 25.69 25.44 25.57 9,249,612 +0.20(+0.79%)
Nov 01, 2010 25.54 25.60 25.23 25.37 13,231,778 -0.05(-0.19%)
Oct 29, 2010 25.28 25.42 25.24 25.42 12,037,029 +0.08(+0.31%)
Oct 28, 2010 25.36 25.40 25.18 25.34 9,282,309 +0.23(+0.92%)
Oct 27, 2010 25.11 25.12 24.90 25.11 9,580,415 +0.03(+0.12%)
Oct 25, 2010 25.01 25.23 24.98 25.08 12,103,674 +0.16(+0.64%)
Oct 22, 2010 24.97 24.98 24.87 24.92 7,633,074 -0.03(-0.12%)
Oct 21, 2010 24.93 25.00 24.86 24.95 10,680,371 +0.03(+0.12%)
Oct 20, 2010 24.83 24.97 24.68 24.92 13,043,639 +0.17(+0.69%)
Oct 19, 2010 24.84 24.91 24.61 24.75 12,133,077 -0.15(-0.60%)
Oct 18, 2010 24.90 24.96 24.85 24.90 11,046,532 +0.02(+0.08%)
Oct 15, 2010 24.89 25.00 24.82 24.88 20,664,438 +0.08(+0.32%)
Oct 14, 2010 24.66 24.85 24.63 24.80 8,170,614 +0.18(+0.73%)
Oct 13, 2010 24.66 24.81 24.60 24.62 11,199,793 +0.08(+0.33%)
Oct 12, 2010 24.41 24.61 24.31 24.54 12,557,051 +0.19(+0.78%)
Oct 11, 2010 24.49 24.52 24.27 24.35 9,461,963 -0.16(-0.65%)
Oct 08, 2010 24.51 24.75 24.49 24.51 10,119,742 -0.06(-0.24%)
Oct 07, 2010 24.54 24.70 24.50 24.57 700 +0.14(+0.57%)
Oct 06, 2010 24.28 24.53 24.28 24.43 14,491,121 +0.18(+0.74%)
Oct 05, 2010 24.00 24.31 23.96 24.25 66,496 +0.42(+1.76%)
Oct 04, 2010 23.78 23.96 23.75 23.83 8,453,241 +0.05(+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.