Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altria Group (NY: MO )

41.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.722 8.722 8.569 8.569 36,916,576 -0.12(-1.42%)
Feb 25, 2010 8.578 8.714 8.522 8.693 50,030,432 +0.06(+0.73%)
Feb 24, 2010 8.552 8.650 8.497 8.630 42,502,960 +0.12(+1.46%)
Feb 23, 2010 8.616 8.624 8.488 8.505 49,691,496 -0.13(-1.48%)
Feb 22, 2010 8.573 8.659 8.552 8.633 30,031,916 +0.05(+0.55%)
Feb 19, 2010 8.488 8.607 8.488 8.586 29,945,838 +0.07(+0.80%)
Feb 18, 2010 8.411 8.551 8.403 8.518 26,254,078 +0.09(+1.11%)
Feb 17, 2010 8.420 8.454 8.390 8.424 20,563,656 +0.02(+0.25%)
Feb 16, 2010 8.450 8.467 8.335 8.403 35,411,076 +0.04(+0.51%)
Feb 12, 2010 8.322 8.360 8.360 8.360 36,978,352 +0.01(+0.10%)
Feb 11, 2010 8.262 8.407 8.199 8.352 39,927,304 +0.10(+1.19%)
Feb 10, 2010 8.322 8.322 8.199 8.254 26,721,654 -0.03(-0.41%)
Feb 09, 2010 8.322 8.339 8.190 8.288 39,832,512 +0.03(+0.31%)
Feb 08, 2010 8.275 8.360 8.241 8.262 32,497,636 +0.01(+0.10%)
Feb 05, 2010 8.254 8.267 8.152 8.254 33,656,356 -0.02(-0.21%)
Feb 04, 2010 8.390 8.399 8.262 8.271 31,471,308 -0.15(-1.77%)
Feb 03, 2010 8.488 8.492 8.386 8.420 27,431,340 -0.07(-0.80%)
Feb 02, 2010 8.488 8.514 8.437 8.488 29,112,156 +0.05(+0.58%)
Feb 01, 2010 8.475 8.509 8.424 8.439 24,062,160 -0.02(-0.23%)
Jan 29, 2010 8.552 8.561 8.446 8.458 45,400,924 -0.06(-0.75%)
Jan 28, 2010 8.475 8.561 8.433 8.522 38,610,436 +0.01(+0.10%)
Jan 27, 2010 8.505 8.539 8.446 8.514 29,453,864 +0.01(+0.15%)
Jan 26, 2010 8.411 8.539 8.411 8.501 30,761,546 +0.02(+0.25%)
Jan 25, 2010 8.441 8.552 8.382 8.480 35,583,136 +0.09(+1.01%)
Jan 22, 2010 8.471 8.535 8.390 8.394 32,066,532 -0.08(-0.90%)
Jan 21, 2010 8.659 8.676 8.437 8.471 51,331,836 -0.19(-2.16%)
Jan 20, 2010 8.633 8.671 8.582 8.659 29,545,968 -0.02(-0.25%)
Jan 19, 2010 8.629 8.762 8.624 8.680 41,669,560 -0.02(-0.20%)
Jan 15, 2010 8.705 8.697 8.697 8.697 37,940,084 +0.02(+0.20%)
Jan 14, 2010 8.616 8.710 8.586 8.680 22,587,260 +0.06(+0.69%)
Jan 13, 2010 8.569 8.688 8.569 8.620 28,033,316 +0.04(+0.45%)
Jan 12, 2010 8.607 8.624 8.531 8.582 35,938,716 -0.05(-0.54%)
Jan 11, 2010 8.637 8.667 8.565 8.629 27,966,454 +0.06(+0.75%)
Jan 08, 2010 8.535 8.569 8.463 8.565 25,412,770 +0.02(+0.25%)
Jan 07, 2010 8.552 8.578 8.497 8.544 35,180,484 -0.01(-0.15%)
Jan 06, 2010 8.454 8.565 8.433 8.556 50,029,020 +0.12(+1.46%)
Jan 05, 2010 8.437 8.454 8.377 8.433 27,570,190 +0.00(+0.05%)
Jan 04, 2010 8.420 8.463 8.339 8.429 25,941,762 +0.07(+0.82%)
Dec 31, 2009 8.407 8.360 8.360 8.360 14,925,645 -0.08(-0.91%)
Dec 30, 2009 8.454 8.471 8.399 8.437 21,909,662 -0.02(-0.20%)
Dec 29, 2009 8.526 8.531 8.454 8.454 18,195,526 -0.06(-0.65%)
Dec 28, 2009 8.599 8.599 8.446 8.509 29,293,262 -0.17(-1.91%)
Dec 24, 2009 8.663 8.718 8.624 8.676 20,061,914 +0.09(+1.04%)
Dec 23, 2009 8.526 8.641 8.509 8.586 53,462,164 +0.12(+1.46%)
Dec 22, 2009 8.433 8.488 8.429 8.463 29,731,542 +0.05(+0.56%)
Dec 21, 2009 8.407 8.446 8.390 8.416 23,156,842 +0.05(+0.56%)
Dec 18, 2009 8.390 8.407 8.331 8.369 44,481,560 +0.03(+0.31%)
Dec 17, 2009 8.339 8.377 8.309 8.343 30,054,208 -0.02(-0.25%)
Dec 16, 2009 8.429 8.441 8.356 8.365 38,025,964 -0.03(-0.30%)
Dec 15, 2009 8.369 8.424 8.296 8.390 26,792,884 +0.01(+0.15%)
Dec 14, 2009 8.382 8.390 8.348 8.377 32,600,466 +0.06(+0.77%)
Dec 11, 2009 8.305 8.348 8.284 8.314 55,700,136 +0.03(+0.36%)
Dec 10, 2009 8.284 8.309 8.275 8.284 23,351,148 +0.03(+0.41%)
Dec 09, 2009 8.220 8.273 8.199 8.250 39,656,288 +0.05(+0.57%)
Dec 08, 2009 8.288 8.288 8.147 8.203 30,030,700 -0.05(-0.57%)
Dec 07, 2009 8.233 8.292 8.194 8.250 41,730,648 +0.02(+0.26%)
Dec 04, 2009 8.156 8.275 8.156 8.228 38,994,632 +0.08(+0.94%)
Dec 03, 2009 8.194 8.228 8.143 8.152 32,282,576 -0.01(-0.10%)
Dec 02, 2009 8.126 8.190 8.126 8.160 30,411,476 +0.04(+0.47%)
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.