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

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
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 (%)
Apr 30, 2010 9.200 9.308 9.178 9.183 32,813,076 +0.00(+0.05%)
Apr 29, 2010 9.135 9.230 9.131 9.178 23,780,418 +0.07(+0.76%)
Apr 28, 2010 9.135 9.146 9.061 9.109 34,524,328 +0.04(+0.48%)
Apr 27, 2010 9.209 9.209 9.061 9.066 650,411 -0.14(-1.55%)
Apr 26, 2010 9.269 9.291 9.174 9.209 39,661,144 -0.05(-0.51%)
Apr 23, 2010 9.235 9.269 9.152 9.256 23,407,240 +0.03(+0.38%)
Apr 22, 2010 9.274 9.300 9.187 9.222 29,046,602 -0.08(-0.84%)
Apr 21, 2010 9.230 9.365 9.206 9.300 395,877 +0.13(+1.37%)
Apr 20, 2010 9.100 9.187 9.079 9.174 204,488 +0.10(+1.15%)
Apr 19, 2010 9.014 9.070 9.014 9.070 19,999,782 +0.03(+0.29%)
Apr 16, 2010 9.109 9.167 8.992 9.044 36,763,352 -0.10(-1.09%)
Apr 15, 2010 9.135 9.152 9.100 9.144 19,136,570 -0.03(-0.28%)
Apr 14, 2010 9.144 9.170 9.087 9.170 30,440,878 +0.03(+0.28%)
Apr 13, 2010 9.122 9.165 9.048 9.144 22,447,780 +0.00(+0.00%)
Apr 12, 2010 9.083 9.187 9.074 9.144 24,392,864 +0.07(+0.81%)
Apr 09, 2010 9.079 9.083 8.970 9.070 20,122,368 +0.11(+1.21%)
Apr 08, 2010 8.962 9.009 8.944 8.962 30,213,850 -0.05(-0.53%)
Apr 07, 2010 9.113 9.113 8.957 9.009 29,933,056 -0.08(-0.91%)
Apr 06, 2010 9.070 9.113 9.057 9.092 24,081,958 +0.03(+0.33%)
Apr 05, 2010 9.053 9.087 9.031 9.061 20,804,922 +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.