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

Altria Group (NY: MO )

42.57 +0.48 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2010 9.829 9.931 9.812 9.838 103,275 -0.11(-1.06%)
Aug 30, 2010 9.979 9.997 9.922 9.944 30,034,652 +0.02(+0.22%)
Aug 27, 2010 9.935 10.01 9.864 9.922 35,819,576 -0.04(-0.44%)
Aug 26, 2010 10.08 10.09 9.895 9.966 226 -0.11(-1.05%)
Aug 25, 2010 10.00 10.09 9.922 10.07 22,271,732 +0.03(+0.31%)
Aug 24, 2010 9.961 10.08 9.860 10.04 20,144 +0.02(+0.22%)
Aug 23, 2010 10.06 10.11 10.00 10.02 27,889,044 +0.01(+0.09%)
Aug 20, 2010 9.979 10.05 9.970 10.01 25,562,312 -0.02(-0.22%)
Aug 19, 2010 10.10 10.12 9.939 10.03 76,014 -0.07(-0.74%)
Aug 18, 2010 10.08 10.13 10.03 10.11 4,310 +0.00(+0.04%)
Aug 17, 2010 10.01 10.13 9.931 10.10 138,375 +0.14(+1.42%)
Aug 16, 2010 9.847 9.961 9.763 9.961 22,425,050 +0.11(+1.12%)
Aug 13, 2010 9.851 9.922 9.825 9.851 14,531,310 -0.04(-0.45%)
Aug 12, 2010 9.816 9.926 9.763 9.895 22,018,780 +0.00(+0.04%)
Aug 11, 2010 9.864 9.997 9.856 9.891 30,937,786 -0.06(-0.62%)
Aug 10, 2010 9.953 10.04 9.891 9.953 8,167 -0.00(-0.04%)
Aug 09, 2010 9.948 9.997 9.931 9.957 15,469,458 +0.02(+0.22%)
Aug 06, 2010 9.935 9.939 9.772 9.935 23,685,174 +0.09(+0.90%)
Aug 05, 2010 9.798 9.873 9.790 9.847 226 -0.00(-0.04%)
Aug 04, 2010 9.763 9.887 9.745 9.851 102,703 +0.10(+1.04%)
Aug 03, 2010 9.785 9.825 9.728 9.750 50,756 -0.06(-0.58%)
Aug 02, 2010 9.864 9.873 9.790 9.807 30,685,874 +0.04(+0.41%)
Jul 30, 2010 9.747 9.807 9.618 9.768 23,896,594 +0.06(+0.64%)
Jul 29, 2010 9.759 9.807 9.675 9.706 13,117 -0.02(-0.23%)
Jul 28, 2010 9.728 9.759 9.688 9.728 5,363 +0.01(+0.09%)
Jul 27, 2010 9.719 9.763 9.671 9.719 12,757 +0.03(+0.27%)
Jul 26, 2010 9.776 9.807 9.635 9.693 42,285,120 -0.06(-0.59%)
Jul 23, 2010 9.596 9.798 9.596 9.750 47,574,404 +0.12(+1.24%)
Jul 22, 2010 9.512 9.649 9.441 9.631 108,096 +0.19(+2.06%)
Jul 21, 2010 9.565 9.565 9.371 9.437 30,781,128 -0.05(-0.51%)
Jul 20, 2010 9.485 9.485 9.327 9.485 24,213,384 +0.06(+0.65%)
Jul 19, 2010 9.372 9.472 9.388 9.424 23,345,162 +0.05(+0.55%)
Jul 16, 2010 9.372 9.459 9.305 9.372 31,979,168 -0.09(-0.92%)
Jul 15, 2010 9.406 9.472 9.380 9.459 24,655,310 +0.05(+0.52%)
Jul 14, 2010 9.380 9.410 9.331 9.410 8,167 +0.00(+0.05%)
Jul 13, 2010 9.424 9.455 9.353 9.406 7,738 +0.02(+0.19%)
Jul 12, 2010 9.433 9.468 9.358 9.388 24,298,514 +0.00(+0.00%)
Jul 09, 2010 9.388 9.468 9.327 9.388 34,098,960 -0.01(-0.09%)
Jul 08, 2010 9.243 9.446 9.203 9.397 125,429 +0.19(+2.01%)
Jul 07, 2010 9.075 9.212 9.027 9.212 39,862,880 +0.16(+1.75%)
Jul 06, 2010 9.036 9.124 8.987 9.053 24,039 +0.10(+1.13%)
Jul 02, 2010 8.952 8.992 8.837 8.952 25,894,580 +0.03(+0.35%)
Jul 01, 2010 8.882 8.934 8.767 8.921 40,530,564 +0.09(+1.00%)
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%)
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.