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 (%)
May 28, 2010 8.601 8.754 8.584 8.601 55,389,788 -0.11(-1.22%)
May 27, 2010 8.669 8.745 8.609 8.707 63,091,724 +0.16(+1.89%)
May 26, 2010 8.758 8.771 8.537 8.546 15,581 -0.10(-1.18%)
May 25, 2010 8.626 8.724 8.542 8.648 14,685 -0.19(-2.16%)
May 24, 2010 8.872 8.944 8.813 8.838 62,579,744 -0.07(-0.76%)
May 21, 2010 8.669 8.915 8.563 8.906 76,906,576 +0.14(+1.64%)
May 20, 2010 8.838 8.902 8.762 8.762 87,176 -0.27(-3.00%)
May 19, 2010 8.999 9.059 8.932 9.033 42,570,612 -0.03(-0.28%)
May 18, 2010 9.228 9.241 9.046 9.059 42,141 -0.14(-1.52%)
May 17, 2010 9.173 9.288 9.144 9.199 43,439,280 +0.04(+0.42%)
May 14, 2010 9.161 9.220 9.114 9.161 47,044,064 -0.01(-0.09%)
May 13, 2010 9.207 9.241 9.148 9.169 25,495,338 +0.00(+0.00%)
May 12, 2010 9.224 9.228 9.105 9.169 37,026,584 +0.02(+0.19%)
May 11, 2010 9.148 9.216 9.101 9.152 707 +0.00(+0.05%)
May 10, 2010 9.093 9.156 9.080 9.148 58,567,424 +0.35(+3.95%)
May 07, 2010 8.762 8.834 8.631 8.800 60,253,040 +0.43(+5.11%)
May 06, 2010 8.372 8.987 8.139 8.372 43,375 -0.69(-7.58%)
May 05, 2010 9.025 9.071 8.949 9.059 30,388,514 +0.05(+0.52%)
May 04, 2010 9.025 9.071 8.987 9.012 19,296 -0.06(-0.65%)
May 03, 2010 9.021 9.112 8.993 9.071 24,565,794 +0.09(+0.99%)
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%)
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.