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 8.819 8.929 8.779 8.836 14,022 +0.06(+0.65%)
Jun 29, 2010 8.806 8.933 8.753 8.779 82,176 +0.09(+1.07%)
Jun 25, 2010 8.687 8.717 8.612 8.687 64,596,968 +0.04(+0.41%)
Jun 24, 2010 8.700 8.761 8.638 8.651 680 -0.07(-0.76%)
Jun 23, 2010 8.757 8.788 8.691 8.717 31,509,682 -0.04(-0.40%)
Jun 22, 2010 8.841 8.885 8.722 8.753 39,928 -0.09(-1.05%)
Jun 21, 2010 8.894 8.920 8.819 8.845 28,748,646 +0.02(+0.20%)
Jun 18, 2010 8.828 8.854 8.797 8.828 33,045,398 +0.01(+0.15%)
Jun 17, 2010 8.731 8.823 8.713 8.814 3,957 +0.07(+0.81%)
Jun 16, 2010 8.722 8.779 8.709 8.744 24,798,004 -0.04(-0.40%)
Jun 15, 2010 8.682 8.784 8.642 8.779 680 +0.15(+1.74%)
Jun 14, 2010 8.929 8.929 8.629 8.629 70,171,000 -0.22(-2.54%)
Jun 11, 2010 8.775 8.863 8.678 8.854 51,108,600 +0.05(+0.55%)
Jun 10, 2010 8.797 8.866 8.775 8.806 73,310 +0.12(+1.35%)
Jun 09, 2010 8.788 8.827 8.671 8.689 92,792,176 -0.06(-0.74%)
Jun 08, 2010 8.637 8.784 8.589 8.754 7,845 +0.16(+1.92%)
Jun 07, 2010 8.736 8.762 8.589 8.589 58,654,088 -0.08(-0.97%)
Jun 04, 2010 8.673 8.871 8.654 8.673 69,813,576 -0.24(-2.65%)
Jun 03, 2010 8.910 8.927 8.840 8.910 34,403,736 +0.08(+0.88%)
Jun 02, 2010 8.775 8.840 8.736 8.832 53,195,928 +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.