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

Altria Group (NY: MO )

44.32 -0.45 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.619 9.718 9.601 9.627 105,536 -0.10(-1.06%)
Aug 30, 2010 9.765 9.783 9.709 9.731 30,692,100 +0.02(+0.22%)
Aug 27, 2010 9.722 9.791 9.653 9.709 36,603,656 -0.04(-0.44%)
Aug 26, 2010 9.869 9.873 9.683 9.752 231 -0.10(-1.05%)
Aug 25, 2010 9.787 9.877 9.709 9.856 22,759,252 +0.03(+0.31%)
Aug 24, 2010 9.748 9.860 9.649 9.826 20,585 +0.02(+0.22%)
Aug 23, 2010 9.847 9.895 9.787 9.804 28,499,526 +0.01(+0.09%)
Aug 20, 2010 9.765 9.839 9.757 9.796 26,121,862 -0.02(-0.22%)
Aug 19, 2010 9.886 9.899 9.726 9.817 77,678 -0.07(-0.74%)
Aug 18, 2010 9.860 9.912 9.817 9.890 4,404 +0.00(+0.04%)
Aug 17, 2010 9.800 9.916 9.718 9.886 141,404 +0.14(+1.42%)
Aug 16, 2010 9.636 9.748 9.554 9.748 22,915,926 +0.11(+1.12%)
Aug 13, 2010 9.640 9.709 9.614 9.640 14,849,396 -0.04(-0.45%)
Aug 12, 2010 9.606 9.714 9.554 9.683 22,500,764 +0.00(+0.04%)
Aug 11, 2010 9.653 9.783 9.645 9.679 31,615,004 -0.06(-0.62%)
Aug 10, 2010 9.739 9.826 9.679 9.739 8,346 -0.00(-0.04%)
Aug 09, 2010 9.735 9.783 9.718 9.744 15,808,079 +0.02(+0.22%)
Aug 06, 2010 9.722 9.726 9.563 9.722 24,203,636 +0.09(+0.90%)
Aug 05, 2010 9.588 9.662 9.580 9.636 231 -0.00(-0.04%)
Aug 04, 2010 9.554 9.675 9.537 9.640 104,952 +0.10(+1.04%)
Aug 03, 2010 9.576 9.614 9.520 9.541 51,867 -0.06(-0.58%)
Aug 02, 2010 9.653 9.662 9.580 9.597 31,357,576 +0.04(+0.41%)
Jul 30, 2010 9.538 9.597 9.412 9.558 24,419,684 +0.06(+0.64%)
Jul 29, 2010 9.550 9.597 9.468 9.498 13,405 -0.02(-0.23%)
Jul 28, 2010 9.519 9.550 9.481 9.519 5,480 +0.01(+0.09%)
Jul 27, 2010 9.511 9.554 9.463 9.511 13,036 +0.03(+0.27%)
Jul 26, 2010 9.567 9.597 9.429 9.485 43,210,728 -0.06(-0.59%)
Jul 23, 2010 9.390 9.588 9.390 9.541 48,615,792 +0.12(+1.24%)
Jul 22, 2010 9.308 9.442 9.239 9.425 110,462 +0.19(+2.06%)
Jul 21, 2010 9.360 9.360 9.170 9.235 31,454,918 -0.05(-0.51%)
Jul 20, 2010 9.282 9.282 9.127 9.282 24,743,408 +0.06(+0.65%)
Jul 19, 2010 9.171 9.269 9.187 9.222 23,856,180 +0.05(+0.55%)
Jul 16, 2010 9.171 9.256 9.105 9.171 32,679,182 -0.09(-0.92%)
Jul 15, 2010 9.205 9.269 9.179 9.256 25,195,006 +0.05(+0.52%)
Jul 14, 2010 9.179 9.209 9.131 9.209 8,346 +0.00(+0.05%)
Jul 13, 2010 9.222 9.252 9.153 9.205 7,908 +0.02(+0.19%)
Jul 12, 2010 9.230 9.265 9.157 9.187 24,830,402 +0.00(+0.00%)
Jul 09, 2010 9.187 9.265 9.127 9.187 34,845,376 -0.01(-0.09%)
Jul 08, 2010 9.045 9.243 9.006 9.196 128,175 +0.18(+2.01%)
Jul 07, 2010 8.881 9.015 8.834 9.015 40,735,464 +0.16(+1.75%)
Jul 06, 2010 8.842 8.929 8.795 8.860 24,565 +0.10(+1.13%)
Jul 02, 2010 8.760 8.799 8.648 8.760 26,461,404 +0.03(+0.35%)
Jul 01, 2010 8.691 8.743 8.579 8.730 41,417,764 +0.09(+1.00%)
Jun 30, 2010 8.627 8.734 8.588 8.644 14,334 +0.06(+0.65%)
Jun 29, 2010 8.614 8.739 8.562 8.588 84,007 +0.09(+1.07%)
Jun 25, 2010 8.497 8.527 8.424 8.497 66,036,220 +0.03(+0.41%)
Jun 24, 2010 8.510 8.571 8.450 8.463 695 -0.06(-0.76%)
Jun 23, 2010 8.566 8.596 8.502 8.527 32,211,732 -0.03(-0.40%)
Jun 22, 2010 8.648 8.691 8.532 8.562 40,817 -0.09(-1.05%)
Jun 21, 2010 8.700 8.726 8.627 8.652 29,389,180 +0.02(+0.20%)
Jun 18, 2010 8.635 8.661 8.605 8.635 33,781,664 +0.01(+0.15%)
Jun 17, 2010 8.540 8.631 8.523 8.622 4,045 +0.07(+0.81%)
Jun 16, 2010 8.532 8.588 8.519 8.553 25,350,516 -0.03(-0.40%)
Jun 15, 2010 8.493 8.592 8.454 8.588 695 +0.15(+1.74%)
Jun 14, 2010 8.734 8.734 8.441 8.441 71,734,440 -0.22(-2.54%)
Jun 11, 2010 8.583 8.670 8.489 8.661 52,247,320 +0.05(+0.55%)
Jun 10, 2010 8.605 8.673 8.584 8.614 74,944 +0.11(+1.35%)
Jun 09, 2010 8.597 8.635 8.482 8.499 94,859,632 -0.06(-0.74%)
Jun 08, 2010 8.448 8.592 8.402 8.563 8,020 +0.16(+1.92%)
Jun 07, 2010 8.546 8.571 8.402 8.402 59,960,932 -0.08(-0.97%)
Jun 04, 2010 8.484 8.677 8.465 8.484 71,369,056 -0.23(-2.65%)
Jun 03, 2010 8.715 8.732 8.648 8.715 35,170,268 +0.08(+0.88%)
Jun 02, 2010 8.584 8.648 8.546 8.639 54,381,160 +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.