Indicators

Altria Group (NY: MO )

44.70 +0.00 (+0.01%)

Streaming Delayed Price Updated: 11:22 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.53	10.69	10.47	10.53	30,027,266	-0.10(-0.96%)
Sep 29, 2010	10.60	10.67	10.57	10.63	59,751	+0.02(+0.21%)
Sep 28, 2010	10.56	10.62	10.50	10.61	22,039	+0.08(+0.79%)
Sep 27, 2010	10.55	10.57	10.52	10.53	25,084,890	+0.00(+0.04%)
Sep 24, 2010	10.41	10.53	10.39	10.52	35,815,012	+0.18(+1.69%)
Sep 23, 2010	10.35	10.39	10.30	10.35	3,922	-0.12(-1.13%)
Sep 22, 2010	10.47	10.51	10.45	10.47	24,923,030	+0.00(+0.04%)
Sep 21, 2010	10.39	10.47	10.36	10.46	99,583	+0.07(+0.63%)
Sep 20, 2010	10.35	10.42	10.28	10.40	21,273,828	+0.09(+0.89%)
Sep 17, 2010	10.30	10.40	10.30	10.30	28,452,314	-0.08(-0.76%)
Sep 15, 2010	10.29	10.43	10.26	10.38	24,165,206	+0.07(+0.72%)
Sep 14, 2010	10.26	10.37	10.20	10.31	15,051	+0.02(+0.17%)
Sep 13, 2010	10.34	10.37	10.25	10.29	27,694,202	+0.00(+0.04%)
Sep 10, 2010	10.24	10.33	10.23	10.29	32,104,156	+0.09(+0.89%)
Sep 09, 2010	10.19	10.23	10.14	10.20	2,549	+0.08(+0.77%)
Sep 08, 2010	10.02	10.16	9.972	10.12	74,037	+0.15(+1.47%)
Sep 07, 2010	9.903	10.03	9.899	9.972	106,566	+0.09(+0.87%)
Sep 03, 2010	9.886	9.916	9.817	9.886	30,237,238	+0.05(+0.53%)
Sep 02, 2010	9.752	9.847	9.741	9.834	23,406	+0.06(+0.57%)

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.