Indicators

Altria Group (NY: MO )

43.81 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.726	8.726	8.572	8.572	36,902,460	-0.12(-1.42%)
Feb 25, 2010	8.581	8.717	8.525	8.696	50,011,300	+0.06(+0.73%)
Feb 24, 2010	8.555	8.653	8.500	8.633	42,486,708	+0.12(+1.46%)
Feb 23, 2010	8.619	8.628	8.491	8.508	49,672,496	-0.13(-1.48%)
Feb 22, 2010	8.577	8.662	8.555	8.636	30,020,434	+0.05(+0.55%)
Feb 19, 2010	8.491	8.611	8.491	8.589	29,934,390	+0.07(+0.80%)
Feb 18, 2010	8.415	8.554	8.406	8.521	26,244,040	+0.09(+1.11%)
Feb 17, 2010	8.423	8.457	8.393	8.427	20,555,794	+0.02(+0.25%)
Feb 16, 2010	8.453	8.470	8.338	8.406	35,397,536	+0.04(+0.51%)
Feb 12, 2010	8.325	8.364	8.364	8.364	36,964,212	+0.01(+0.10%)
Feb 11, 2010	8.266	8.410	8.202	8.355	39,912,036	+0.10(+1.19%)
Feb 10, 2010	8.325	8.325	8.202	8.257	26,711,438	-0.03(-0.41%)
Feb 09, 2010	8.325	8.342	8.193	8.291	39,817,280	+0.03(+0.31%)
Feb 08, 2010	8.278	8.364	8.244	8.266	32,485,212	+0.01(+0.10%)
Feb 05, 2010	8.257	8.270	8.155	8.257	33,643,488	-0.02(-0.21%)
Feb 04, 2010	8.393	8.402	8.266	8.274	31,459,276	-0.15(-1.77%)
Feb 03, 2010	8.491	8.496	8.389	8.423	27,420,852	-0.07(-0.80%)
Feb 02, 2010	8.491	8.517	8.440	8.491	29,101,024	+0.05(+0.58%)

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.