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

Altria Group (NY: MO )

44.80 +0.10 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 8.999 9.105 8.978 8.982 33,544,168 +0.00(+0.05%)
Apr 29, 2010 8.936 9.029 8.932 8.978 24,310,256 +0.07(+0.76%)
Apr 28, 2010 8.936 8.946 8.864 8.910 35,293,548 +0.04(+0.48%)
Apr 27, 2010 9.008 9.008 8.864 8.868 664,902 -0.14(-1.55%)
Apr 26, 2010 9.067 9.088 8.974 9.008 40,544,816 -0.05(-0.51%)
Apr 23, 2010 9.033 9.067 8.953 9.055 23,928,764 +0.03(+0.38%)
Apr 22, 2010 9.071 9.097 8.987 9.021 29,693,774 -0.08(-0.84%)
Apr 21, 2010 9.029 9.161 9.006 9.097 404,698 +0.12(+1.37%)
Apr 20, 2010 8.902 8.987 8.881 8.974 209,044 +0.10(+1.15%)
Apr 19, 2010 8.817 8.872 8.817 8.872 20,445,386 +0.03(+0.29%)
Apr 16, 2010 8.910 8.968 8.796 8.847 37,582,456 -0.10(-1.09%)
Apr 15, 2010 8.936 8.953 8.902 8.944 19,562,942 -0.03(-0.28%)
Apr 14, 2010 8.944 8.970 8.889 8.970 31,119,116 +0.03(+0.28%)
Apr 13, 2010 8.923 8.966 8.851 8.944 22,947,926 +0.00(+0.00%)
Apr 12, 2010 8.885 8.987 8.876 8.944 24,936,348 +0.07(+0.81%)
Apr 09, 2010 8.881 8.885 8.775 8.872 20,570,704 +0.11(+1.21%)
Apr 08, 2010 8.766 8.813 8.749 8.766 30,887,028 -0.05(-0.53%)
Apr 07, 2010 8.915 8.915 8.762 8.813 30,599,978 -0.08(-0.91%)
Apr 06, 2010 8.872 8.915 8.860 8.893 24,618,514 +0.03(+0.33%)
Apr 05, 2010 8.855 8.889 8.834 8.864 21,268,466 +0.03(+0.38%)
Apr 01, 2010 8.707 8.830 8.830 8.830 38,486,348 +0.13(+1.51%)
Mar 31, 2010 8.732 8.754 8.673 8.698 22,691,730 -0.05(-0.53%)
Mar 30, 2010 8.771 8.787 8.694 8.745 30,105,758 -0.01(-0.10%)
Mar 29, 2010 8.690 8.771 8.673 8.754 29,196,304 +0.10(+1.13%)
Mar 26, 2010 8.703 8.728 8.635 8.656 26,033,860 -0.04(-0.49%)
Mar 25, 2010 8.686 8.732 8.677 8.698 35,018,504 +0.02(+0.24%)
Mar 24, 2010 8.698 8.698 8.648 8.677 40,043,336 -0.02(-0.24%)
Mar 23, 2010 8.669 8.707 8.631 8.698 21,046,964 +0.11(+1.23%)
Mar 22, 2010 8.609 8.681 8.576 8.592 22,286,702 -0.03(-0.34%)
Mar 19, 2010 8.669 8.711 8.584 8.622 37,419,744 -0.05(-0.59%)
Mar 18, 2010 8.626 8.681 8.626 8.673 21,043,092 +0.06(+0.64%)
Mar 17, 2010 8.669 8.673 8.576 8.618 78,424,488 -0.01(-0.15%)
Mar 16, 2010 8.614 8.698 8.614 8.631 30,562,282 -0.00(-0.05%)
Mar 15, 2010 8.621 8.648 8.614 8.635 30,691,496 +0.07(+0.84%)
Mar 12, 2010 8.677 8.681 8.533 8.563 39,015,772 -0.07(-0.83%)
Mar 11, 2010 8.681 8.724 8.554 8.635 30,782,816 -0.04(-0.49%)
Mar 10, 2010 8.669 8.694 8.627 8.677 37,603,468 +0.02(+0.24%)
Mar 09, 2010 8.640 8.681 8.627 8.656 39,721,688 +0.01(+0.14%)
Mar 08, 2010 8.669 8.673 8.615 8.644 33,355,396 +0.01(+0.14%)
Mar 05, 2010 8.544 8.661 8.536 8.631 29,393,928 +0.12(+1.42%)
Mar 04, 2010 8.481 8.519 8.452 8.511 33,821,152 +0.03(+0.34%)
Mar 03, 2010 8.531 8.536 8.461 8.481 30,621,912 +0.01(+0.10%)
Mar 02, 2010 8.486 8.523 8.461 8.473 30,380,888 +0.03(+0.30%)
Mar 01, 2010 8.406 8.477 8.406 8.448 25,006,222 +0.06(+0.75%)
Feb 26, 2010 8.536 8.536 8.386 8.386 37,724,668 -0.12(-1.42%)
Feb 25, 2010 8.394 8.527 8.340 8.506 51,125,580 +0.06(+0.73%)
Feb 24, 2010 8.369 8.465 8.315 8.445 43,433,332 +0.12(+1.46%)
Feb 23, 2010 8.431 8.440 8.306 8.323 50,779,224 -0.13(-1.48%)
Feb 22, 2010 8.390 8.473 8.369 8.448 30,689,304 +0.05(+0.55%)
Feb 19, 2010 8.306 8.423 8.306 8.402 30,601,344 +0.07(+0.80%)
Feb 18, 2010 8.231 8.368 8.223 8.335 26,828,770 +0.09(+1.11%)
Feb 17, 2010 8.240 8.273 8.210 8.244 21,013,788 +0.02(+0.25%)
Feb 16, 2010 8.269 8.285 8.156 8.223 36,186,212 +0.04(+0.51%)
Feb 12, 2010 8.144 8.181 8.181 8.181 37,787,796 +0.01(+0.10%)
Feb 11, 2010 8.085 8.227 8.023 8.173 40,801,300 +0.10(+1.19%)
Feb 10, 2010 8.144 8.144 8.023 8.077 27,306,582 -0.03(-0.41%)
Feb 09, 2010 8.144 8.160 8.015 8.110 40,704,432 +0.03(+0.31%)
Feb 08, 2010 8.098 8.181 8.065 8.085 33,208,998 +0.01(+0.10%)
Feb 05, 2010 8.077 8.090 7.977 8.077 34,393,080 -0.02(-0.21%)
Feb 04, 2010 8.210 8.219 8.085 8.094 32,160,204 -0.15(-1.77%)
Feb 03, 2010 8.306 8.310 8.206 8.240 28,031,802 -0.07(-0.80%)
Feb 02, 2010 8.306 8.331 8.256 8.306 29,749,410 +0.05(+0.58%)
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.