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

Altria Group (NY: MO )

43.38 -0.16 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2010 8.815 8.926 8.776 8.833 14,027 +0.06(+0.65%)
Jun 29, 2010 8.802 8.930 8.749 8.776 82,208 +0.09(+1.07%)
Jun 25, 2010 8.683 8.714 8.608 8.683 64,621,672 +0.04(+0.41%)
Jun 24, 2010 8.696 8.758 8.635 8.648 680 -0.07(-0.76%)
Jun 23, 2010 8.754 8.785 8.688 8.714 31,521,732 -0.04(-0.40%)
Jun 22, 2010 8.837 8.882 8.718 8.749 39,943 -0.09(-1.05%)
Jun 21, 2010 8.890 8.917 8.815 8.842 28,759,642 +0.02(+0.20%)
Jun 18, 2010 8.824 8.851 8.793 8.824 33,058,034 +0.01(+0.15%)
Jun 17, 2010 8.727 8.820 8.710 8.811 3,958 +0.07(+0.81%)
Jun 16, 2010 8.718 8.776 8.705 8.741 24,807,488 -0.04(-0.40%)
Jun 15, 2010 8.679 8.780 8.639 8.776 680 +0.15(+1.74%)
Jun 14, 2010 8.926 8.926 8.626 8.626 70,197,840 -0.22(-2.54%)
Jun 11, 2010 8.771 8.860 8.674 8.851 51,128,144 +0.05(+0.55%)
Jun 10, 2010 8.794 8.863 8.772 8.802 73,339 +0.12(+1.35%)
Jun 09, 2010 8.785 8.824 8.668 8.685 92,827,664 -0.06(-0.74%)
Jun 08, 2010 8.633 8.781 8.586 8.750 7,848 +0.16(+1.92%)
Jun 07, 2010 8.733 8.759 8.586 8.586 58,676,520 -0.08(-0.97%)
Jun 04, 2010 8.670 8.867 8.651 8.670 69,840,272 -0.24(-2.65%)
Jun 03, 2010 8.906 8.924 8.837 8.906 34,416,896 +0.08(+0.88%)
Jun 02, 2010 8.772 8.837 8.733 8.828 53,216,276 +0.11(+1.29%)
Jun 01, 2010 8.772 8.846 8.694 8.716 64,051 -0.07(-0.84%)
May 28, 2010 8.789 8.945 8.772 8.789 54,203,296 -0.11(-1.22%)
May 27, 2010 8.859 8.937 8.798 8.898 61,740,252 +0.16(+1.88%)
May 26, 2010 8.950 8.962 8.724 8.733 15,247 -0.10(-1.18%)
May 25, 2010 8.815 8.915 8.729 8.837 14,370 -0.19(-2.16%)
May 24, 2010 9.066 9.140 9.006 9.032 61,239,240 -0.07(-0.76%)
May 21, 2010 8.859 9.110 8.750 9.101 75,259,184 +0.15(+1.64%)
May 20, 2010 9.032 9.097 8.954 8.954 85,308 -0.28(-3.00%)
May 19, 2010 9.196 9.257 9.127 9.231 41,658,720 -0.03(-0.28%)
May 18, 2010 9.430 9.443 9.244 9.257 41,239 -0.14(-1.52%)
May 17, 2010 9.374 9.491 9.344 9.400 42,508,776 +0.04(+0.42%)
May 14, 2010 9.361 9.422 9.313 9.361 46,036,344 -0.01(-0.09%)
May 13, 2010 9.409 9.443 9.348 9.370 24,949,208 +0.00(+0.00%)
May 12, 2010 9.426 9.430 9.305 9.370 36,233,444 +0.02(+0.19%)
May 11, 2010 9.348 9.417 9.300 9.352 692 +0.00(+0.05%)
May 10, 2010 9.292 9.357 9.279 9.348 57,312,868 +0.36(+3.95%)
May 07, 2010 8.954 9.027 8.820 8.993 58,962,376 +0.44(+5.11%)
May 06, 2010 8.555 9.183 8.317 8.555 42,446 -0.70(-7.58%)
May 05, 2010 9.222 9.270 9.144 9.257 29,737,568 +0.05(+0.52%)
May 04, 2010 9.222 9.270 9.183 9.209 18,883 -0.06(-0.65%)
May 03, 2010 9.218 9.311 9.190 9.270 24,039,576 +0.09(+0.99%)
Apr 30, 2010 9.196 9.305 9.175 9.179 32,825,626 +0.00(+0.05%)
Apr 29, 2010 9.131 9.227 9.127 9.175 23,789,512 +0.07(+0.76%)
Apr 28, 2010 9.131 9.142 9.058 9.105 34,537,532 +0.04(+0.48%)
Apr 27, 2010 9.205 9.205 9.058 9.062 650,660 -0.14(-1.55%)
Apr 26, 2010 9.266 9.287 9.170 9.205 39,676,316 -0.05(-0.51%)
Apr 23, 2010 9.231 9.266 9.149 9.253 23,416,192 +0.03(+0.38%)
Apr 22, 2010 9.270 9.296 9.183 9.218 29,057,710 -0.08(-0.84%)
Apr 21, 2010 9.227 9.361 9.203 9.296 396,029 +0.13(+1.37%)
Apr 20, 2010 9.097 9.183 9.075 9.170 204,566 +0.10(+1.15%)
Apr 19, 2010 9.010 9.066 9.010 9.066 20,007,430 +0.03(+0.29%)
Apr 16, 2010 9.105 9.164 8.988 9.040 36,777,412 -0.10(-1.09%)
Apr 15, 2010 9.131 9.149 9.097 9.140 19,143,890 -0.03(-0.28%)
Apr 14, 2010 9.140 9.166 9.084 9.166 30,452,520 +0.03(+0.28%)
Apr 13, 2010 9.118 9.162 9.045 9.140 22,456,364 +0.00(+0.00%)
Apr 12, 2010 9.079 9.183 9.071 9.140 24,402,192 +0.07(+0.81%)
Apr 09, 2010 9.075 9.079 8.967 9.066 20,130,064 +0.11(+1.21%)
Apr 08, 2010 8.958 9.006 8.941 8.958 30,225,404 -0.05(-0.53%)
Apr 07, 2010 9.110 9.110 8.954 9.006 29,944,504 -0.08(-0.91%)
Apr 06, 2010 9.066 9.110 9.053 9.088 24,091,168 +0.03(+0.33%)
Apr 05, 2010 9.049 9.084 9.027 9.058 20,812,878 +0.03(+0.38%)
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.