Indicators

Altria Group (NY: MO )

43.59 -0.39 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.793	8.949	8.775	8.793	54,182,572	-0.11(-1.22%)
May 27, 2010	8.862	8.940	8.801	8.901	61,716,648	+0.16(+1.88%)
May 26, 2010	8.953	8.966	8.728	8.736	15,241	-0.10(-1.18%)
May 25, 2010	8.819	8.918	8.732	8.840	14,364	-0.20(-2.16%)
May 24, 2010	9.070	9.144	9.009	9.035	61,215,828	-0.07(-0.76%)
May 21, 2010	8.862	9.113	8.754	9.105	75,230,408	+0.15(+1.64%)
May 20, 2010	9.035	9.100	8.957	8.957	85,276	-0.28(-3.00%)
May 19, 2010	9.200	9.261	9.131	9.235	41,642,792	-0.03(-0.28%)
May 18, 2010	9.434	9.447	9.248	9.261	41,223	-0.14(-1.52%)
May 17, 2010	9.378	9.495	9.347	9.404	42,492,524	+0.04(+0.42%)
May 14, 2010	9.365	9.425	9.317	9.365	46,018,744	-0.01(-0.09%)
May 13, 2010	9.412	9.447	9.352	9.373	24,939,670	+0.00(+0.00%)
May 12, 2010	9.430	9.434	9.308	9.373	36,219,592	+0.02(+0.19%)
May 11, 2010	9.352	9.421	9.304	9.356	692	+0.00(+0.05%)
May 10, 2010	9.295	9.360	9.282	9.352	57,290,956	+0.36(+3.95%)
May 07, 2010	8.957	9.031	8.823	8.996	58,939,832	+0.44(+5.11%)
May 06, 2010	8.559	9.187	8.320	8.559	42,430	-0.70(-7.58%)
May 05, 2010	9.226	9.274	9.148	9.261	29,726,200	+0.05(+0.52%)
May 04, 2010	9.226	9.274	9.187	9.213	18,876	-0.06(-0.65%)

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.